株価チャート

2011/07/01～2011/11/30

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
11/305615635575600%2,10018億7039万-10.26%-0.27
11/29560567558560+0.9%4,500--10.54%--
11/28555566552555-11.48%18,500--11.62%--
11/25628629621627-0.16%10,600--0.63%--
11/24630634626628-0.79%4,500--0.32%--
11/22626633625633+0.8%1,800-+0.64%--
11/21634634628628-0.32%2,400--0.16%--
11/18629630627630+0.32%1,200-+0.32%--
11/176266286266280%800-+0.16%--
11/16633633626628-0.95%1,200-+0.16%--
11/15636636626634-0.31%2,900-+1.28%--
11/14639639636636-0.31%1,300-+1.76%--
11/11641641638638-0.31%1,000-+2.41%--
11/10641641638640-0.31%1,100-+2.89%--
11/09641642638642+0.16%1,300-+3.55%--
11/08642642641641+0.16%1,000-+3.72%--
11/076406426386400%800-+3.9%--
11/04638647635640+1.27%2,600-+4.23%--
11/02635635632632-1.56%1,500-+3.44%--
11/01640643637642+0.31%3,000-+5.59%--
10/31630648630640+1.75%3,000-+5.79%--
10/28625629625629+0.8%1,000-+4.49%--
10/27625628620624+0.81%3,000-+3.83%--
10/26619619616619+0.16%1,900-+3.17%--
10/25620620618618+0.16%600-+3.17%--
10/24618619613617+0.16%1,800-+3.35%--
10/21613616613616+0.49%700-+3.36%--
10/20614614613613-0.16%1,100-+2.85%--
10/196186186146140%900-+3.02%--
10/186146176146140%1,100-+3.02%--
10/17615616613614+0.16%1,700-+3.02%--
10/14613615613613+0.16%1,000-+2.85%--
10/13610612609612+0.49%1,200-+2.68%--
10/12609610608609+0.16%1,500-+2.01%--
10/11607608607608+0.5%600-+1.84%--
10/07606606600605-0.17%1,600-+1.34%--
10/06603606602606+1%1,300-+1.51%--
10/05600604598600+0.33%2,100-+0.33%--
10/04595600595598+0.5%1,100-0%--
10/03596598594595+1.19%1,400--0.67%--
09/30583592580588+1.91%3,400--2%--
09/29569578569577+1.41%2,300--3.99%--
09/28563570560569+2.89%1,600--5.48%--
09/27571585552553-3.32%12,600--8.44%--
09/26573580572572-0.17%900--5.61%--
09/22595595572573-4.34%6,000--5.76%--
09/21592599592599+0.17%800--1.8%--
09/20593598593598+0.5%1,200--1.97%--
09/16589596589595+3.66%800--2.62%--
09/15594594573574-3.2%5,800--6.21%--
09/14610610593593-3.58%9,600--3.26%--
09/13614615614615+0.33%600-+0.16%--
09/12619619613613-0.33%700-0%--
09/09616616615615-0.16%300-+0.33%--
09/086166166166160%200-+0.49%--
09/07616616616616+0.65%100-+0.49%--
09/06615615612612-0.49%300--0.16%--
09/056176176156150%400-+0.33%--
09/02615615615615+0.65%100-+0.33%--
09/01614614611611-0.49%1,000--0.33%--
08/31614614614614+0.16%90020億5075万+0.16%-0.3
08/30618618613613-0.81%500-0%--
08/29611618611618+0.65%2,000-+0.65%--
08/266156156146140%1,000-+0.16%--
08/25616616614614+0.16%300-+0.16%--
08/246136136136130%100-0%--
08/236136136136130%100-0%--
08/22613613613613+0.33%200-0%--
08/19612613611611-1.29%600--0.33%--
08/18619619619619+0.98%200-+0.98%--
08/17613613612613-0.33%800-+0.16%--
08/166186186156150%500-+0.33%--
08/15615619615615-0.65%800-+0.49%--
08/12619619615619+1.48%700-+1.14%--
08/11610610601610+1.16%1,200--0.33%--
08/10607607603603+0.5%500--1.47%--
08/09610610600600-1.8%1,100--1.96%--
08/086116116116110%700--0.33%--
08/05611611611611-1.45%100--0.16%--
08/04612620612620+1.14%600-+1.31%--
08/03618618613613-0.81%500-+0.16%--
08/02618618618618-0.16%200-+0.98%--
08/01613619613619+0.98%500-+1.14%--
07/29615615613613-0.16%1,300-+0.33%--
07/286136146136140%500-+0.49%--
07/27614614614614-0.16%300-+0.66%--
07/266156156156150%200-+0.82%--
07/25613615613615+0.33%900-+0.82%--
07/22614615613613+0.33%500-+0.66%--
07/21615615606611-0.65%2,500-+0.33%--
07/20615615615615+0.82%100-+0.99%--
07/196206206106100%300-+0.33%--
07/15612612610610-0.65%200-+0.33%--
07/13606614606614+2.33%200-+0.99%--
07/12615615600600-2.6%1,600--1.32%--
07/08614616614616+0.98%400-+1.15%--
07/07610610610610+0.49%300-+0.16%--
07/06609610607607-0.98%800--0.33%--
07/04620620610613+0.16%700-+0.66%--
07/01607612607612+0.49%400-+0.49%--