株価チャート

2011/07/28～2011/12/30

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
12/30551556544556+1.09%2,200--4.3%--
12/29549557541550-1.79%2,600--5.17%--
12/28537560537560-5.08%7,500--3.61%--
12/27584593584590+0.85%4,700-+1.55%--
12/26590595579585-0.85%4,300-+0.86%--
12/22593593590590-0.84%6,800-+1.9%--
12/21590595588595+0.85%1,600-+2.76%--
12/20592592590590-0.84%1,100-+2.25%--
12/195955955905950%1,500-+3.3%--
12/16590595590595+1.02%400-+3.66%--
12/15583589582589+0.51%400-+2.79%--
12/14590593581586-1.68%1,300-+2.45%--
12/13591596580596+0.51%2,900-+4.2%--
12/12586593586593+1.37%900-+3.85%--
12/095855855855850%1,300-+2.45%--
12/08584585583585+0.17%1,400-+2.63%--
12/07584584580584+0.69%800-+2.46%--
12/06585587580580-0.51%2,100-+1.93%--
12/05580585580583+0.69%5,700-+2.46%--
12/02579579572579+0.17%1,100-+1.76%--
12/01570578570578+1.4%4,000-+1.58%--
11/305755755685700%5,100-+0.35%--
11/29575575565570+0.88%1,500-+0.35%--
11/285655665655650%1,500--0.53%--
11/25555565555565+2.36%600--0.53%--
11/24555566552552-0.72%2,600--2.99%--
11/22570570556556-1.42%200--2.28%--
11/21570570564564-1.05%200--1.05%--
11/185605705605700%1,100-0%--
11/17570570570570-0.87%100-0%--
11/15555575555575+3.6%500-+0.88%--
11/145585585555550%1,400--2.46%--
11/11555558555555-0.72%1,500--2.46%--
11/10565565559559-0.71%900--1.93%--
11/09571571560563-1.23%1,600--1.23%--
11/08572572570570-2.56%200-0%--
11/07585585585585+1.74%1,700-+2.63%--
11/045705755705750%400-+1.05%--
11/02575575570575+0.7%2,800-+1.23%--
11/01575575571571-1.04%1,200-+0.53%--
10/31577577577577+1.23%100-+1.76%--
10/28572572570570-0.18%1,900-+0.53%--
10/27570571570571-0.87%1,600-+0.71%--
10/265755765755760%1,400-+1.77%--
10/25566576566576+0.7%200-+1.95%--
10/21563572563572+1.24%600-+1.24%--
10/20570570565565-0.53%900-0%--
10/19570570568568-0.87%900-+0.53%--
10/18570573570573+0.53%200-+1.42%--
10/175705705705700%300-+1.06%--
10/14570573570570+0.53%2,100-+1.06%--
10/13574574567567-1.22%1,100-+0.53%--
10/12570574570574+0.17%900-+1.77%--
10/11562573562573+1.6%1,000-+1.78%--
10/07564564564564+1.81%100-+0.36%--
10/05560560554554-1.07%2,300--1.42%--
10/04560560559560-0.88%1,200--0.36%--
10/03558565555565+0.89%2,200-+0.53%--
09/30569569554560-1.58%1,50033億8万-0.18%12.880.59
09/29563569562569+1.07%500-+1.43%--
09/285635635605630%1,400-+0.54%--
09/27536563536563-0.18%2,500-+0.54%--
09/26564564564564-0.18%600-+0.71%--
09/22555565555565+1.44%500-+0.71%--
09/21557557557557-1.24%300--0.71%--
09/20550564550564-0.18%3,100-+0.53%--
09/16557565556565+1.44%1,200-+0.53%--
09/15556561556557+0.36%800--0.71%--
09/14567569555555-1.42%1,500--1.25%--
09/13566566563563-0.88%200-0%--
09/12568568568568+0.18%1,000-+0.89%--
09/085665675605670%500-+0.53%--
09/07562567550567+0.53%1,400-+0.53%--
09/05567568541564-0.35%4,500--0.18%--
09/02562566560566+0.89%1,000-0%--
09/015615615615610%1,000--0.88%--
08/31562562561561+0.18%300--1.06%--
08/30560560560560+1.45%800--1.41%--
08/29560560552552-1.43%1,000--3.16%--
08/265625655605600%500--1.93%--
08/25552560552560+1.45%200--2.1%--
08/24552552552552+0.36%200--3.83%--
08/235505505505500%400--4.35%--
08/225505505505500%500--4.51%--
08/19550572550550-1.79%1,900--4.84%--
08/18565565560560-1.75%1,700--3.28%--
08/17573573570570-0.52%300--1.72%--
08/16570574570573-0.17%2,400--1.21%--
08/15574574574574+1.59%1,100--1.2%--
08/11556570556565-1.74%800--2.75%--
08/10558575558575+4.74%2,200--1.2%--
08/09546549535549-4.36%2,700--5.67%--
08/08577577550574-0.17%5,200--1.71%--
08/05575575558575-1.2%3,100--1.54%--
08/04582582582582+1.57%100--0.34%--
08/03580582572573-1.21%2,000--1.88%--
08/02584584580580-0.68%800--0.85%--
08/01590590584584-0.34%1,600--0.17%--
07/295865885865860%800-+0.34%--
07/28583586581586+0.51%600-+0.34%--