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
12/303,6803,7403,6603,740+2.89%87,500-+2.66%--
12/293,6203,6353,5603,635+0.55%113,700--0.05%--
12/283,6203,6353,6003,615-0.55%94,100--0.69%--
12/273,6203,6853,6103,635+1.39%122,000--0.25%--
12/263,6303,6303,5853,585+0.14%50,200--1.73%--
12/223,5603,5853,5603,580+0.56%59,300--2.08%--
12/213,5953,6003,5603,560-0.7%71,800--2.92%--
12/203,6003,6003,5603,585-0.14%56,800--2.53%--
12/193,5953,6203,5853,590-0.28%107,600--2.68%--
12/163,6003,6203,5653,600+0.28%171,900--2.73%--
12/153,6003,6003,5503,590-1.24%225,800--3.26%--
12/143,6553,6703,6203,635-1.76%121,800--2.36%--
12/133,6203,7003,6103,700+0.82%100,900--0.83%--
12/123,7203,7203,6603,670+0.55%123,400--1.77%--
12/093,6603,7153,6353,650-1.22%182,300--2.46%--
12/083,6703,7203,6653,695-0.81%126,400--1.39%--
12/073,6553,7303,6453,725+2.34%92,500--0.85%--
12/063,6503,6653,6353,640-0.82%98,600--3.29%--
12/053,6803,6903,6653,670-0.14%73,200--2.68%--
12/023,6553,6853,6253,675+0.27%137,500--2.7%--
12/013,7903,7903,6503,665-1.21%240,000--3.22%--
11/303,6503,7103,6303,710+0.54%198,600--2.37%--
11/293,6403,6903,5853,690+1.93%143,800--3.2%--
11/283,6803,7053,6003,620+0.28%139,100--5.29%--
11/253,5603,6353,5353,610+0.28%143,500--5.89%--
11/243,4953,6353,3103,600-2.7%354,000--6.57%--
11/223,7053,7303,6553,700-0.8%150,800--4.42%--
11/213,7353,7503,7153,7300%111,300--3.99%--
11/183,8053,8053,7203,730-1.32%120,700--4.33%--
11/173,8103,8453,7553,780-1.69%143,300--3.4%--
11/163,8803,8853,8003,845-0.13%77,100--1.99%--
11/153,8753,8903,8403,850-0.39%72,700--2.01%--
11/143,9353,9553,8653,865-0.39%78,400--1.7%--
11/113,8853,9403,8403,880+0.65%74,000--1.42%--
11/103,8053,8853,8053,855-0.9%144,700--2.16%--
11/093,9303,9303,8553,890+1.83%110,300--1.44%--
11/083,8503,8903,8203,820-0.65%64,100--3.44%--
11/073,8253,8803,8103,845+0.65%199,000--3.1%--
11/043,8053,8403,7553,820+1.19%110,300--3.9%--
11/023,8753,8753,7503,775-4.31%268,300--5.2%--
11/013,8903,9903,8753,945+1.15%151,000--1.15%--
10/313,8354,0053,8053,900+2.63%336,400--2.16%--
10/283,9253,9353,7953,800-0.65%234,800--4.57%--
10/273,8103,8553,6653,825-2.3%464,900--3.94%--
10/263,9503,9953,9103,915-2%117,500--1.63%--
10/254,0304,0303,9603,995-0.25%66,200-+0.43%--
10/244,0054,0554,0004,005+1.26%91,200-+0.98%--
10/213,9904,0153,9553,955-0.5%61,000-+0.08%--
10/203,9904,0003,9553,975-1.12%101,700-+0.76%--
10/194,0604,0603,9704,020-0.86%246,900-+2.13%--
10/184,0354,0804,0054,055+0.12%124,100-+3.13%--
10/174,1054,1204,0404,050-0.61%218,100-+3.13%--
10/144,0704,0854,0504,075-0.49%264,000-+3.95%--
10/134,0504,1004,0104,095+2.12%162,500-+4.7%--
10/124,0054,0253,9754,010+0.25%216,500-+2.72%--
10/113,9454,0053,9304,000+1.65%327,100-+2.49%--
10/073,9703,9703,9003,935-0.76%230,600-+0.87%--
10/063,9654,0103,9253,9650%236,600-+1.67%--
10/054,0254,0303,9153,965-1.61%330,900-+1.82%--
10/044,0604,0803,9904,030-2.07%163,000-+3.57%--
10/034,0554,1154,0254,115-0.24%257,400-+5.92%--
09/304,0704,1254,0404,125+2.74%349,8003869億2500万+6.42%19.482.14
09/294,0004,0503,9454,015+0.12%137,400-+3.96%--
09/283,9854,0153,9604,010+0.25%174,500-+4.02%--
09/273,8604,0803,7904,000+4.99%198,500-+4%--
09/263,8103,8453,7653,810+0.13%183,900--0.76%--
09/223,7403,8053,6953,805-0.13%98,200--0.86%--
09/213,7953,8403,7503,810+1.2%57,100--0.78%--
09/203,7853,8003,7203,765-2.33%109,400--2%--
09/163,7653,8553,7553,855+4.19%171,500-+0.26%--
09/153,7353,7803,7003,700+0.95%173,400--3.72%--
09/143,7403,7753,6653,665-2.66%132,000--4.83%--
09/133,7853,7853,7203,765+0.13%172,800--2.44%--
09/123,8153,8353,7403,760-4.08%199,700--2.67%--
09/093,9303,9353,8953,920-0.13%102,600-+1.42%--
09/083,9203,9553,9103,925+1.42%69,100-+1.63%--
09/073,8603,8853,8053,870+0.13%139,600-+0.16%--
09/063,9253,9303,8503,865-1.4%82,200--0.1%--
09/053,9603,9603,8803,920-1.51%100,400-+1.14%--
09/023,9203,9803,8703,980+0.63%167,500-+2.5%--
09/013,9653,9653,8853,955+1.28%145,100-+1.78%--
08/313,8403,9303,8253,905+2.23%169,100-+0.26%--
08/303,9203,9453,8203,820-1.42%203,900--2.23%--
08/293,9003,9053,8303,875-0.39%143,300--1.22%--
08/263,9603,9603,8753,890+0.26%209,600--1.19%--
08/253,8603,8803,8153,880+2.37%147,200--1.77%--
08/243,8653,8653,7853,790-1.17%93,900--4.41%--
08/233,8353,8503,7703,835+1.46%238,500--3.76%--
08/223,8253,8303,7503,780-1.18%165,200--5.57%--
08/193,7403,8253,7053,825+1.06%217,600--4.92%--
08/183,8553,8553,7753,785-1.69%123,300--6.34%--
08/173,8653,8653,8303,850-0.26%67,900--5.22%--
08/163,8553,8853,8303,860+0.13%92,400--5.46%--
08/153,9303,9303,8053,855+1.18%171,300--6.04%--
08/123,9503,9553,8053,810-2.06%251,600--7.61%--
08/113,8053,8903,7803,890+0.39%289,900--6.24%--
08/103,9553,9803,8453,875+0.78%393,400--7.1%--
08/093,7503,8453,6903,845+0.65%385,600--8.26%--
08/083,8253,8353,7903,820-0.65%194,400--9.33%--
08/053,8403,8653,6903,845-3.27%602,200--9.25%--