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
11/306806886766800%12,50063億4283万+0.74%9.340.52
11/29669684663680+1.64%29,700-+0.89%--
11/28654671652669-3.32%54,300--0.45%--
11/25709709691692-2.54%37,900-+3.13%--
11/24702714695710-1.25%19,200-+5.97%--
11/22732732718719-1.91%22,300-+7.8%--
11/21725742723733+3.97%49,200-+10.39%--
11/18688710687705+5.54%87,700-+6.82%--
11/176686696666680%4,200-+1.52%--
11/16667669666668+0.15%4,700-+1.67%--
11/15667669666667-0.3%11,500-+1.68%--
11/146726726676690%4,500-+2.14%--
11/11669669665669+0.3%3,100-+2.45%--
11/10670670664667-1.04%6,200-+2.14%--
11/09674674670674+0.6%4,000-+3.37%--
11/08674675669670-0.15%8,700-+2.92%--
11/07670671667671+0.15%5,700-+3.23%--
11/04667670663670+1.21%6,900-+3.24%--
11/02666667660662-0.3%7,700-+2.16%--
11/01661664660664+0.61%6,900-+2.63%--
10/31656665656660+0.61%7,300-+2.33%--
10/28656664656656+0.15%12,200-+2.02%--
10/27649658649655+0.92%5,700-+2.02%--
10/26647654644649+0.15%6,700-+1.25%--
10/25651654647648-0.46%5,400-+1.25%--
10/24647657647651+0.93%6,400-+1.88%--
10/216456506456450%4,400-+1.26%--
10/20641645640645-0.15%2,900-+1.42%--
10/19649649643646+0.62%5,700-+1.73%--
10/18648648640642-0.31%5,000-+1.26%--
10/17646651643644+0.63%5,500-+1.58%--
10/14645645640640-0.78%3,800-+1.11%--
10/13645648643645-0.46%5,200-+1.9%--
10/12643649635648+0.78%6,800-+2.53%--
10/11640644640643+0.63%4,900-+1.9%--
10/07634643634639+0.95%6,900-+1.27%--
10/06640644631633-2.31%13,400-+0.48%--
10/05652652648648+0.15%6,400-+2.86%--
10/04653653642647+0.62%7,300-+2.86%--
10/03650650641643-0.46%5,000-+2.23%--
09/30652652646646-0.92%6,600-+3.03%--
09/29641652641652+1.56%7,600-+4.15%--
09/28635645634642+1.1%9,300-+2.72%--
09/27617635617635+2.92%5,100-+1.76%--
09/26625625617617-1.28%6,900--0.8%--
09/22627628625625-0.32%2,900-+0.64%--
09/21631633625627-0.16%4,400-+1.13%--
09/20616628616628+0.32%3,500-+1.29%--
09/16616626616626+1.79%4,000-+1.13%--
09/15615615612615+0.33%2,000--0.32%--
09/14618624611613-0.81%3,800--0.49%--
09/13619619612618-0.16%4,100-+0.49%--
09/12623623616619-0.64%2,700-+0.98%--
09/09620629620623-0.8%9,100-+1.96%--
09/08629629625628-0.16%2,200-+2.95%--
09/07631631629629+0.16%600-+3.28%--
09/06631631626628-0.48%2,900-+3.12%--
09/056266316256310%2,700-+3.61%--
09/02629631627631+0.32%4,200-+3.61%--
09/01630631627629+0.16%2,600-+3.28%--
08/31630630625628+0.64%3,30058億5779万+3.12%8.620.48
08/30633634624624-0.95%3,900-+2.46%--
08/29630630616630+0.48%3,300-+3.28%--
08/26625627613627+1.95%2,000-+2.79%--
08/25624627615615-0.97%2,500-+0.65%--
08/24625625609621+0.16%4,100-+1.64%--
08/23613620609620+2.14%10,600-+1.31%--
08/22597612597607+1.68%3,800--0.82%--
08/19590598585597+0.17%6,500--2.61%--
08/18612612596596-1%5,000--2.93%--
08/17602605602602-0.99%3,100--2.27%--
08/16604610604608+0.83%3,300--1.46%--
08/15618618600603+1.69%5,900--2.43%--
08/12592595590593+1.89%3,700--4.35%--
08/11580582579582+1.22%3,300--6.28%--
08/10600600575575+0.7%11,300--7.7%--
08/09571575559571-1.55%11,800--8.79%--
08/08593596580580-3.01%11,300--7.64%--
08/05607607596598-2.13%9,200--5.08%--
08/04614616611611-0.49%3,800--3.02%--
08/03627627611614-2.54%6,200--2.54%--
08/02636636629630-0.16%4,000-0%--
08/01630633630631+0.8%4,600-+0.32%--
07/29634634626626-1.42%2,700--0.48%--
07/28631635624635+0.16%6,000-+1.11%--
07/27632635631634-0.47%2,900-+1.12%--
07/266386456376370%3,000-+1.76%--
07/25642643637637-0.62%4,200-+1.92%--
07/22630641630641+1.75%7,400-+2.72%--
07/21634634629630-0.63%3,200-+1.29%--
07/206396396346340%3,600-+2.09%--
07/19630634630634+0.63%4,700-+2.26%--
07/15630633630630+0.32%2,500-+1.94%--
07/146306326286280%4,800-+1.78%--
07/13627630625628-0.63%7,400-+2.11%--
07/12638638630632-0.94%3,900-+3.1%--
07/11634639633638-0.31%5,900-+4.42%--
07/08636640627640+0.79%14,000-+5.09%--
07/076346356296350%6,600-+4.61%--
07/06635635621635-0.31%12,200-+4.96%--