株価チャート

2011/07/06～2011/11/30

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
11/30623641618634+2.26%119,000202億8514万+0.63%12.680.63
11/29600620595620+5.98%86,000--1.9%--
11/28568589568585+3.17%68,700--7.58%--
11/25580595565567-2.24%65,600--10.85%--
11/24578596575580-2.19%31,100--9.38%--
11/22578596578593+0.85%38,300--7.92%--
11/21590591574588-0.34%26,000--8.84%--
11/18601612583590-3.75%34,500--8.95%--
11/17598613598613+2.51%43,300--5.84%--
11/16610620596598-3.39%37,700--8.42%--
11/15618628611619-0.64%58,600--5.5%--
11/14614626612623+3.83%35,800--4.74%--
11/11610616584600-0.99%53,700--7.98%--
11/10629629605606-5.16%32,600--6.91%--
11/09649649634639-0.16%23,100--1.99%--
11/08648651636640-1.23%41,900--1.69%--
11/07659659642648-2.56%46,000--0.46%--
11/04671684660665-0.89%54,500-+2.15%--
11/02660674653671+0.15%76,900-+3.23%--
11/01687689665670-3.87%71,400-+3.55%--
10/31688709685697+0.58%98,100-+8.4%--
10/28697700686693+2.36%98,800-+8.45%--
10/27672692666677+1.96%123,200-+6.45%--
10/26652672646664+0.3%67,000-+4.73%--
10/25682682657662-2.65%65,200-+4.42%--
10/24660687660680+3.03%135,700-+7.59%--
10/21653667653660-0.45%101,200-+4.93%--
10/20664667655663-1.34%42,900-+5.74%--
10/19668676664672+2.13%50,900-+7.69%--
10/18639661637658+2.81%68,600-+5.96%--
10/17646650633640-0.78%92,500-+3.39%--
10/14655657645645-3.3%74,200-+4.71%--
10/13690690665667-1.19%115,700-+8.99%--
10/12639684628675+5.8%205,300-+11.39%--
10/11618640606638+7.23%121,800-+6.16%--
10/07591602591595+1.54%59,600--0.5%--
10/06581597580586+1.74%68,100--2.01%--
10/05619619576576-6.95%65,600--3.52%--
10/04603619586619+1.64%93,500-+3.69%--
10/03623628598609-3.79%88,800-+2.35%--
09/30655656617633-4.52%132,100-+6.93%--
09/29637663627663+4.08%78,400-+12.76%--
09/28605637605637+7.06%68,200-+9.45%--
09/27576595576595+6.06%62,700-+3.12%--
09/26609609557561-7.27%119,900--2.43%--
09/22616616589605-1.14%93,400-+5.4%--
09/21647647608612-4.67%128,600-+6.81%--
09/20640645630642-1.38%92,400-+12.43%--
09/16622651615651+5.17%134,600-+14.41%--
09/15631635614619+1.31%189,400-+9.36%--
09/14628638601611-0.16%403,000-+8.14%--
09/13575614575612+6.43%145,700-+8.13%--
09/12581585570575-5.89%147,200-+1.41%--
09/09602617593611+3.21%261,100-+7.38%--
09/08585605582592+2.6%263,800-+3.68%--
09/07537577526577+9.49%316,200-+0.35%--
09/06540545523527-1.86%170,800--9.14%--
09/05547549536537-2.01%139,000--8.52%--
09/02565570545548-3.69%293,700--7.74%--
09/01572577566569-0.52%177,800--5.32%--
08/315705745635720%58,200183億142万-5.61%11.440.57
08/30579589566572+0.53%139,900--6.38%--
08/29570572555569-0.52%144,700--7.63%--
08/26549578548572+5.73%154,100--8.04%--
08/25539550530541+2.08%109,700--13.85%--
08/24527549514530+3.52%308,900--16.4%--
08/23508516499512+1.39%113,500--20.12%--
08/22536545505505-6.83%133,600--22.07%--
08/19536548535542-1.28%138,100--17.25%--
08/18565568548549-3%126,600--16.94%--
08/17585585563566-2.58%100,800--15.02%--
08/16577585577581+0.69%63,500--13.28%--
08/15580592569577+0.52%154,000--14.52%--
08/12603612570574-4.65%192,800--15.71%--
08/11625627595602-6.08%133,600--12.12%--
08/10645654620641+2.23%148,200--6.83%--
08/09609630575627+0.64%124,000--9%--
08/08649649615623-6.03%136,600--9.71%--
08/05658678657663-4.05%112,800--4.19%--
08/04708708691691-2.4%99,100--0.14%--
08/03693713683708+1.43%154,300-+2.46%--
08/02712716697698-3.19%119,200-+1.31%--
08/01711733704721+0.7%85,400-+5.1%--
07/29703721699716+2.43%124,900-+4.99%--
07/28700705681699-0.43%183,900-+3.1%--
07/27695706679702+0.29%88,700-+4%--
07/267037046997000%79,600-+4.48%--
07/25723723694700-3.18%92,000-+5.26%--
07/22709731693723+3.14%208,800-+9.71%--
07/21700703694701+0.14%73,700-+7.35%--
07/20694700685700+2.34%73,400-+8.02%--
07/19682697675684-0.44%90,600-+6.21%--
07/15685697681687+0.29%60,900-+7.18%--
07/14678691676685+1.48%147,700-+7.54%--
07/13671691671675-0.15%135,600-+6.47%--
07/12700702668676-4.52%251,800-+7.13%--
07/11706716701708-1.67%95,900-+12.92%--
07/08675736675720+7.46%330,500-+15.76%--
07/07669676661670-1.33%54,700-+8.77%--
07/06663680656679+2.57%56,900-+10.77%--