株価チャート

2011/08/05～2011/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
12/302,2512,3202,2512,320+1.44%140,700--0.34%--
12/292,2522,2882,2242,287+0.13%205,900--1.72%--
12/282,2832,2922,2702,284-1%130,000--1.97%--
12/272,3182,3182,2902,307-0.13%46,100--1.11%--
12/262,3002,3172,2892,310+1.09%79,800--1.11%--
12/222,3102,3162,2842,285-1.08%178,700--2.35%--
12/212,3302,3472,3012,310+0.83%146,300--1.45%--
12/202,2682,3052,2652,291+0.84%145,100--2.47%--
12/192,2852,2922,2512,272+0.18%198,300--3.36%--
12/162,2502,2832,2432,268+0.44%210,300--3.74%--
12/152,2702,2962,2542,258-2%144,500--4.36%--
12/142,3092,3112,2802,304-1.2%156,600--2.74%--
12/132,2922,3422,2922,332+0.21%142,500--1.77%--
12/122,3102,3412,3062,327+1.39%163,400--2.19%--
12/092,2982,3092,2872,295-0.09%307,800--3.85%--
12/082,3002,3192,2912,297-3.04%474,500--4.13%--
12/072,3412,3742,3122,369-0.08%274,800--1.46%--
12/062,4122,4242,3612,371-1.74%114,300--1.66%--
12/052,4232,4242,3892,413-0.41%133,200--0.25%--
12/022,4392,4502,4052,423-0.08%114,100--0.04%--
12/012,4312,4402,4132,425+1.68%134,000--0.08%--
11/302,3982,3982,3502,385-0.63%140,500--1.89%--
11/292,3452,4002,3302,400+2.35%152,100--1.48%--
11/282,3342,3532,3282,345+0.95%137,600--3.85%--
11/252,3042,3292,2852,323+0.82%156,700--5.03%--
11/242,3162,3342,2972,304-1.92%140,700--6.07%--
11/222,3402,3902,3142,349-0.76%188,500--4.47%--
11/212,3482,3822,3412,367-0.59%135,600--4.01%--
11/182,3502,3902,3412,381-0.67%184,500--3.64%--
11/172,3602,4032,3512,397+0.17%222,200--3.27%--
11/162,3962,4342,3702,393-1.36%158,700--3.62%--
11/152,4062,4362,4012,426+2.97%287,600--2.53%--
11/142,4142,4232,3412,356-1.13%276,900--5.38%--
11/112,4462,4462,3752,383-0.54%198,700--4.45%--
11/102,4202,4482,3852,396-2.52%181,000--3.97%--
11/092,4572,4602,4212,458+0.57%205,200--1.48%--
11/082,4522,4522,3882,444-0.29%297,500--1.97%--
11/072,5222,5222,4182,451-2.93%347,100--1.57%--
11/042,5092,5322,4832,525+0.72%175,600-+1.45%--
11/022,4802,5242,4602,507-0.4%133,300-+0.97%--
11/012,5202,5502,5062,517-0.63%143,600-+1.66%--
10/312,5502,5992,5312,533-1.52%148,500-+2.76%--
10/282,6002,6152,5692,572+1.26%340,000-+4.77%--
10/272,4402,5752,4402,540+2.01%166,800-+3.84%--
10/262,5052,5062,4582,490-1.58%236,900-+2.09%--
10/252,5352,5452,5182,530+0.48%134,900-+3.86%--
10/242,4782,5202,4742,518+1.61%84,700-+3.71%--
10/212,4952,5132,4582,478-0.88%145,900-+2.52%--
10/202,5072,5302,4742,500-0.28%175,200-+3.65%--
10/192,4902,5112,4672,507+1.95%150,900-+4.37%--
10/182,4972,4972,4192,459-2.77%176,100-+2.63%--
10/172,5282,5612,5092,529+1.28%155,000-+5.64%--
10/142,4952,5322,4802,497-1.73%218,400-+4.56%--
10/132,5702,6042,4952,541+0.2%324,400-+6.68%--
10/122,5302,5502,4932,536+0.24%92,800-+6.73%--
10/112,5302,5682,5082,530+2.76%239,000-+6.57%--
10/072,4602,4982,4522,462+0.45%294,000-+3.79%--
10/062,4162,4822,4162,451+2.13%118,800-+3.29%--
10/052,4092,4172,3712,400-0.29%172,300-+1.1%--
10/042,3522,4152,3382,407+0.21%179,400-+1.39%--
10/032,4672,4672,3242,402+1.48%336,600-+1.09%--
09/302,4422,4422,3622,367-2.87%326,0001006億7502万-0.25%11.621.12
09/292,3802,4502,3502,437+2.57%251,700-+2.78%--
09/282,3862,4022,2852,376+2.86%304,800-+0.47%--
09/272,2872,3102,2662,310+3.03%119,400--2.12%--
09/262,2952,3022,2392,242-2.18%275,900--5%--
09/222,3612,3612,2902,292-2.92%177,500--3.09%--
09/212,3512,3762,3132,361+0.43%94,900--0.38%--
09/202,4092,4092,3362,351-2.37%158,700--0.84%--
09/162,3682,4172,3492,408+3.04%211,300-+1.52%--
09/152,2982,3432,2902,337+3.96%215,200--1.35%--
09/142,2982,3152,2352,248-4.05%368,100--5.15%--
09/132,2882,3612,2582,343+4.13%281,600--1.31%--
09/122,3202,3292,2452,250-4.62%360,800--5.22%--
09/092,4582,4582,3552,359-2.03%238,900--0.88%--
09/082,4202,4202,3872,408+1.39%130,800-+1.09%--
09/072,3612,3982,3422,375+1.28%275,000--0.46%--
09/062,4602,4602,3372,345-2.86%299,700--1.92%--
09/052,4502,4502,4002,414-2.19%146,100-+0.58%--
09/022,4552,4812,4312,468-0.96%136,200-+2.49%--
09/012,4772,4982,4632,492+0.08%201,100-+3.32%--
08/312,4742,4902,4412,490+1.1%235,100-+3.02%--
08/302,4502,4772,4452,463+1.9%118,600-+1.61%--
08/292,4342,4402,3922,417-0.7%124,800--0.58%--
08/262,3422,4512,3292,434+3.66%297,800--0.21%--
08/252,3542,3802,3402,348+1.38%288,600--4.08%--
08/242,3502,3502,3062,316+1.76%312,700--5.89%--
08/232,3002,3032,2502,276+1.47%287,200--8.15%--
08/222,2972,3112,2382,243-2.82%289,800--10.1%--
08/192,3222,3452,2972,308-3.19%185,200--8.12%--
08/182,4252,4472,3802,384-1.28%261,500--5.58%--
08/172,4172,4222,3852,415+1.56%460,400--4.77%--
08/162,3722,3852,3582,378+0.21%250,200--6.53%--
08/152,3892,3922,3522,373+1.5%266,500--7.12%--
08/122,4022,4242,3312,338-0.85%315,700--8.89%--
08/112,3152,3662,3072,358-0.13%347,300--8.57%--
08/102,4102,4202,3562,361+0.55%267,900--8.91%--
08/092,3042,3542,2712,348-1.47%285,600--9.83%--
08/082,3842,4202,3622,383-1.57%271,400--8.87%--
08/052,3442,4322,3042,421-3%419,800--7.77%--