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
12/30718726715721+0.98%174,800--5.26%--
12/29720720710714-1.11%255,000--6.3%--
12/28747750721722-2.96%282,300--5.37%--
12/27721750718744+4.94%564,800--2.23%--
12/26719725705709+0.28%355,900--6.71%--
12/22721729702707-3.68%573,200--7.1%--
12/21765770722734-2.13%478,200--3.67%--
12/20735764725750+3.59%413,000--1.96%--
12/19740748711724-3.85%376,400--6.22%--
12/167597687507530%334,900--3.34%--
12/15800800749753-8.06%973,000--4.32%--
12/14831836808819-2.62%540,300-+3.02%--
12/13830853830841-1.75%474,700-+5.26%--
12/12833863825856+5.81%931,400-+6.34%--
12/09813842806809-2.29%757,200--0.25%--
12/08818864796828-0.6%1,150,500-+1.35%--
12/07778838774833+6.79%1,308,400-+1.09%--
12/06823824780780-5.22%950,100--6.25%--
12/05815834792823+2.88%1,795,500--2.49%--
12/02730803726800+10.04%1,603,800--6.32%--
12/01735744721727+1.25%714,000--16.05%--
11/30711720690718-1.24%823,100--18.32%--
11/29744744722727-0.41%531,100--18.59%--
11/28730736716730+3.25%482,600--19.25%--
11/25740767705707-5.73%1,005,900--22.73%--
11/24731772700750+1.08%1,243,700--19.35%--
11/22699746698742+11.41%1,982,800--21.4%--
11/21691701656666-5.67%1,129,400--30.7%--
11/18722735700706-6.12%926,100--27.89%--
11/17736763727752+3.3%1,161,600--24.57%--
11/16791800713728-7.96%2,182,200--27.78%--
11/15821833791791-15.94%2,068,900--22.37%--
11/14913959913941+4.09%401,100--8.28%--
11/11922933901904-3.52%509,300--11.98%--
11/10922946913937-2.6%267,100--8.76%--
11/09935971933962+3.55%240,800--6.51%--
11/08981991927929-4.62%390,700--9.98%--
11/07985998965974-2.99%300,400--5.98%--
11/049801,0049751,004+4.47%289,700--3.09%--
11/02960986952961-4.09%434,900--6.88%--
11/011,0251,0531,0021,002-3.38%298,300--2.91%--
10/311,0671,0811,0371,037-3.53%315,500-+0.68%--
10/281,1141,1191,0681,075-1.38%409,100-+4.27%--
10/271,0871,0951,0421,090+1.11%338,300-+5.62%--
10/261,0451,0931,0251,078+0.94%241,500-+4.05%--
10/251,0941,1071,0511,068+0.56%411,100-+2.5%--
10/241,0101,0621,0031,062+6.41%362,400-+1.63%--
10/211,0231,027992998-1.48%315,700--4.86%--
10/201,0601,0751,0051,013-6.72%451,100--4.25%--
10/191,1381,1381,0601,086-1.45%461,100-+1.78%--
10/181,0931,1161,0901,102-4.01%448,000-+2.32%--
10/171,1701,1911,1261,148+1.59%704,900-+5.61%--
10/141,0821,1621,0801,130-0.96%1,049,700-+3.2%--
10/131,0501,1981,0461,141+10.99%1,914,900-+3.54%--
10/121,0031,0379751,028+2.29%495,000--7.8%--
10/111,0201,0209941,005+2.03%497,100--11.38%--
10/07989997963985+2.71%504,600--14.72%--
10/06943979932959+5.15%379,100--18.45%--
10/05985995912912-7.13%957,300--23.87%--
10/04985993951982-4.47%560,300--19.71%--
10/031,0171,0499801,028+0.39%887,100--17.16%--
09/301,0651,0729941,024+3.43%1,262,600312億3980万-18.28%18.210.94
09/298801,000874990+9.03%1,147,300--21.68%--
09/28970985906908-5.52%1,131,200--28.95%--
09/279771,001922961+1.48%1,364,200--25.85%--
09/261,0211,035933947-9.9%1,660,800--28.04%--
09/221,0501,0771,0351,051-5.32%1,196,400--21.57%--
09/211,1561,1651,1031,110-6.09%858,000--18.56%--
09/201,1811,2101,1741,182-3.98%327,600--14.6%--
09/161,1751,2391,1631,231+7.23%644,000--12.26%--
09/151,1951,2061,1381,148-0.17%521,100--18.87%--
09/141,2361,2651,1501,150-6.96%791,600--19.64%--
09/131,2601,2661,2301,236-0.32%586,700--14.46%--
09/121,2501,2651,2371,240-5.7%508,800--14.78%--
09/091,3471,3561,3001,315-3.59%552,900--10.3%--
09/081,4001,4161,3211,364+0.66%554,200--7.59%--
09/071,3451,3771,3161,355+4.63%458,200--8.82%--
09/061,4051,4091,2881,295-11.54%1,029,600--13.49%--
09/051,4981,4981,4561,464-3.62%268,200--3.05%--
09/021,5111,5261,4861,519+0.13%360,600-+0.07%--
09/011,5261,5441,5021,517-0.2%406,800--0.33%--
08/311,5101,5261,4761,520+1.4%495,200--0.59%--
08/301,5801,5841,4911,499-2.03%726,300--2.35%--
08/291,4631,5581,4621,530+5.81%1,116,800--0.97%--
08/261,3201,4471,3201,446+8.72%943,200--6.83%--
08/251,3021,3471,2921,330+3.02%557,200--14.96%--
08/241,3811,3881,2901,291-3.66%657,200--18.39%--
08/231,3711,3941,2831,340-0.81%958,700--16.04%--
08/221,4501,4931,3511,351-7.84%748,200--15.93%--
08/191,4921,5021,4601,466-5.54%1,020,500--9.34%--
08/181,5981,6121,5511,552-4.08%601,100--4.49%--
08/171,6241,6401,5941,618-1.28%502,700--0.68%--
08/161,6791,6831,6221,639-0.49%957,400-+0.55%--
08/151,6401,6491,6051,647+6.19%1,376,300-+0.67%--
08/121,5701,5951,5181,551+1.37%522,700--5.48%--
08/111,4601,5441,4601,530+1.26%552,300--7.27%--
08/101,5451,5561,5041,511+1.41%526,300--8.87%--
08/091,4301,4991,3811,490-0.67%1,531,600--10.67%--
08/081,5701,5801,5001,500-4.64%667,200--10.71%--
08/051,4731,5881,4611,573-2.18%1,075,700--7.09%--