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
12/303,4203,4203,3903,410+0.29%1,417,400--0.47%--
12/293,4053,4103,3753,400-0.44%1,208,200--0.58%--
12/283,4103,4403,4103,415-1.59%2,716,700--0.03%--
12/273,4703,4803,4603,470+0.29%1,660,600-+1.67%--
12/263,4653,4753,4603,460+1.32%2,108,900-+1.53%--
12/223,4203,4353,4103,415-0.58%2,386,000-+0.29%--
12/213,4203,4503,4153,435+1.33%2,197,000-+0.94%--
12/203,3903,4203,3853,390-0.15%1,725,600--0.32%--
12/193,3803,4203,3703,395+0.59%2,893,000--0.18%--
12/163,3953,4153,3703,375-0.59%2,528,500--0.82%--
12/153,4053,4253,3953,395-0.88%2,620,000--0.24%--
12/143,4653,4653,4103,425-1.15%2,677,300-+0.59%--
12/133,4453,4703,4453,465-1%2,840,500-+1.79%--
12/123,5053,5053,4853,500+1.6%2,417,000-+2.88%--
12/093,4153,4603,4153,445-0.72%8,426,800-+1.29%--
12/083,4553,4853,4503,470-0.57%2,256,300-+1.97%--
12/073,4753,5003,4503,490+1.31%2,696,600-+2.47%--
12/063,4503,4753,4403,4450%2,561,600-+1%--
12/053,4703,4703,4353,445+0.29%1,975,700-+0.88%--
12/023,4853,4853,4103,435-0.72%3,728,900-+0.47%--
12/013,5003,5053,4403,460+1.17%3,671,300-+1.11%--
11/303,4003,4253,3803,420+0.15%3,035,800--0.12%--
11/293,3753,4203,3403,415+2.25%3,828,400--0.41%--
11/283,3903,3903,3303,340+0.3%2,475,600--2.68%--
11/253,2753,3403,2603,330+1.99%3,667,200--3.11%--
11/243,2453,2903,2203,265-1.21%3,315,100--5.17%--
11/223,3003,3203,2803,305-1.05%3,260,000--4.18%--
11/213,3403,3653,3303,340-0.3%1,815,600--3.33%--
11/183,3353,3653,3303,350-0.45%2,577,000--3.15%--
11/173,3803,4053,3603,3650%2,683,900--2.94%--
11/163,3753,4353,3603,365-0.59%2,896,100--3.11%--
11/153,3853,4103,3703,385-0.73%2,567,000--2.73%--
11/143,4753,4803,4103,410-0.73%2,660,300--2.12%--
11/113,3653,4603,3603,435+2.08%4,864,900--1.55%--
11/103,3603,3903,3553,365-2.32%3,894,900--3.55%--
11/093,4503,4603,4053,445+1.03%2,873,000--1.29%--
11/083,3903,4453,3853,410-0.15%2,649,700--2.35%--
11/073,4603,4703,3903,415-2.01%3,612,000--2.37%--
11/043,5303,5403,4703,485+0.14%3,845,700--0.51%--
11/023,4903,5003,4603,480-2.11%2,940,200--0.68%--
11/013,5403,6103,5403,555-1.25%2,396,000-+1.43%--
10/313,5603,6303,5503,600+0.98%4,431,000-+2.95%--
10/283,5903,6103,5653,565+0.56%3,305,200-+2.21%--
10/273,5153,5453,4653,545+1%2,702,300-+1.84%--
10/263,4403,5603,4203,510+0.57%4,056,100-+1.01%--
10/253,5653,5653,4803,490-1.83%3,086,600-+0.55%--
10/243,5003,5603,5003,555+1.72%3,316,300-+2.69%--
10/213,4303,5203,4253,495+1.01%2,961,700-+1.27%--
10/203,5253,5253,4453,460-0.43%3,964,100-+0.32%--
10/193,4203,4753,4103,475+1.91%3,169,800-+0.81%--
10/183,4053,4253,3953,410-1.73%2,912,500--1.1%--
10/173,4903,4953,4403,470+0.73%3,550,500-+0.52%--
10/143,4803,4903,4353,445-2.55%5,414,900--0.23%--
10/133,5903,6003,5353,535+0.14%2,955,900-+2.37%--
10/123,5403,5603,5303,530-0.28%3,155,400-+2.26%--
10/113,5703,5753,5253,540+1.72%3,283,700-+2.46%--
10/073,5503,5603,4753,480-1.42%2,435,100-+0.64%--
10/063,4803,5303,4803,530+2.92%3,527,500-+1.93%--
10/053,4203,4453,4053,430+0.88%3,744,200--0.98%--
10/043,4053,4103,3703,400-2.58%4,594,900--1.99%--
10/033,5053,5103,4253,490-1.69%4,246,100-+0.46%--
09/303,5503,5603,5103,550-0.28%3,450,4004兆7348億+2.13%19.041.86
09/293,4953,5603,4603,560+1.57%4,300,000-+2.39%--
09/283,5103,5303,4703,5050%3,972,100-+0.75%--
09/273,4003,5053,4003,505+4.32%4,582,700-+0.78%--
09/263,4253,4353,3353,360+0.15%5,314,400--3.36%--
09/223,3753,3803,3303,355-1.47%3,535,500--3.7%--
09/213,4153,4403,4053,405+0.74%4,029,800--2.55%--
09/203,3503,3953,3453,380-0.88%3,712,800--3.48%--
09/163,3353,4253,3153,410+4.28%6,730,000--2.85%--
09/153,3053,3253,2703,270-0.76%7,333,500--7.05%--
09/143,4053,4103,2903,295-4.08%7,066,400--6.47%--
09/133,4203,4553,3853,435+0.73%3,168,500--2.66%--
09/123,4003,4153,3803,410-2.29%4,106,000--3.4%--
09/093,4853,5253,4753,490-0.71%7,409,600--1.27%--
09/083,5703,5803,5003,515+0.43%2,978,500--0.65%--
09/073,5003,5053,4653,500+1.45%4,022,600--1.33%--
09/063,4503,4803,4303,450-1.57%3,843,200--2.93%--
09/053,5353,5453,4803,505-2.5%2,799,000--1.71%--
09/023,5853,6153,5703,595-0.83%3,391,100-+0.5%--
09/013,6303,6303,6053,625+0.83%3,404,200-+1.17%--
08/313,5803,6003,5703,595+0.56%2,907,800-+0.14%--
08/303,5903,6203,5653,575+0.85%3,118,900--0.72%--
08/293,5353,5753,4803,545+0.28%3,795,700--1.91%--
08/263,5353,5453,5003,535+0.14%3,512,900--2.43%--
08/253,6353,6403,5303,530-1.4%5,581,200--2.84%--
08/243,6253,6403,5703,580-0.56%6,928,700--1.68%--
08/233,5303,6103,5153,600+3%8,218,300--1.29%--
08/223,4653,5253,4453,495+0.87%6,814,100--4.25%--
08/193,4453,5003,4203,465-2.39%10,494,000--5.35%--
08/183,6053,6153,5303,550-1.53%7,460,600--3.35%--
08/173,6003,6103,5853,605+0.14%4,459,600--2.09%--
08/163,5953,6203,5853,600+0.42%4,886,400--2.41%--
08/153,6053,6103,5803,585-0.14%9,126,700--3.11%--
08/123,5853,6053,5503,590+5.59%11,832,200--3.31%--
08/113,3703,4203,3653,400-1.45%5,541,000--8.7%--
08/103,5203,5403,4353,450-0.43%5,020,900--7.83%--
08/093,3803,4703,3553,465-1.56%7,683,400--7.82%--
08/083,5103,5503,4803,520-1.68%4,895,800--6.71%--
08/053,6003,6053,5703,580-3.89%5,774,600--5.42%--