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
12/30836839835839+0.12%16,400--1.06%--
12/29835838833838+0.24%23,100--1.06%--
12/28833837831836-3.8%82,700--1.3%--
12/27862875861869+0.93%81,200-+2.6%--
12/268638638618610%47,400-+1.89%--
12/22863863860861-0.23%24,800-+2.14%--
12/21860864859863+0.94%36,000-+2.49%--
12/20850861844855+1.06%49,600-+1.79%--
12/19852852846846-0.47%26,600-+0.83%--
12/16851853850850-0.12%17,200-+1.31%--
12/15852853851851-0.12%14,800-+1.55%--
12/148548548518520%21,000-+1.79%--
12/13850853849852+0.24%13,500-+1.91%--
12/128508558508500%20,900-+1.8%--
12/09849853848850-0.47%34,600-+1.8%--
12/08855855850854+0.23%21,700-+2.4%--
12/07844852843852+1.31%17,200-+2.28%--
12/06850850841841-0.94%27,600-+0.96%--
12/05845850844849+0.95%19,200-+2.04%--
12/02840843837841+0.12%30,000-+1.08%--
12/01844844835840+0.48%30,200-+0.96%--
11/30834837829836+0.36%22,800-+0.48%--
11/29838840824833-0.72%48,000-+0.12%--
11/28834839832839+1.08%15,200-+0.84%--
11/258298358298300%11,700--0.24%--
11/24827833826830-0.48%12,700--0.24%--
11/22827834826834+0.72%18,800-+0.24%--
11/21822829822828+0.61%11,600--0.48%--
11/18821825821823+0.24%13,300--0.96%--
11/17825825820821-0.73%32,100--1.32%--
11/168268328258270%20,900--0.6%--
11/15826828825827-0.12%18,100--0.6%--
11/14829829826828+0.24%10,200--0.36%--
11/11825827823826-0.12%16,900--0.6%--
11/10828828820827-0.12%26,800--0.48%--
11/09822829822828-0.24%27,800--0.36%--
11/08835837830830-0.84%23,400--0.12%--
11/07834837833837+0.36%17,800-+0.6%--
11/04832835831834+0.24%8,900-+0.24%--
11/02831833830832-0.36%18,800-0%--
11/01838838833835-0.36%19,000-+0.36%--
10/318368468358380%16,700-+0.84%--
10/28840845838838-0.12%15,700-+0.96%--
10/27832839830839+0.96%9,700-+1.21%--
10/26831838830831-0.72%10,100-+0.36%--
10/25850850833837-0.59%13,600-+0.97%--
10/24840842836842+0.48%12,600-+1.69%--
10/21833840831838+0.72%10,500-+1.21%--
10/20833838832832-0.12%9,000-+0.6%--
10/19834843831833+0.48%20,000-+0.73%--
10/18830833825829-0.24%20,700-+0.24%--
10/17827831825831+0.97%10,600-+0.48%--
10/14825829823823-0.24%17,400--0.48%--
10/138288338248250%9,200--0.36%--
10/12823825821825+0.24%8,600--0.48%--
10/11823825821823+0.24%20,500--0.72%--
10/07822828821821-0.12%19,800--1.08%--
10/06825826819822+0.24%20,400--0.96%--
10/05829830820820-1.2%21,500--1.32%--
10/04830835826830-0.24%12,500--0.24%--
10/03836845830832-3.26%21,900-0%--
09/30844860840860+2.14%19,400249億4000万+3.37%13.2-
09/29828842825842+1.45%21,000-+1.45%--
09/28820830819830+1.72%20,600-0%--
09/27824824811816+0.25%19,200--1.69%--
09/26835835809814+0.12%26,300--1.93%--
09/22826826809813-0.85%40,000--2.17%--
09/21825825820820-0.24%17,000--1.44%--
09/20830830821822-1.44%20,800--1.32%--
09/16830834826834+0.48%17,600-+0.12%--
09/15834834824830+0.24%11,200--0.36%--
09/14826833826828+0.36%9,500--0.6%--
09/13828835825825-0.12%11,400--1.08%--
09/12829830823826-0.48%13,800--1.08%--
09/09835835830830-1.19%34,100--0.6%--
09/08840843834840+0.6%9,800-+0.48%--
09/078408408338350%17,400--0.24%--
09/06840840833835-0.6%10,700--0.24%--
09/05839843835840+0.6%7,600-+0.24%--
09/02845848835835-1.3%20,100--0.48%--
09/01843849832846+1.32%33,900-+0.71%--
08/31844847832835-0.6%24,500--0.71%--
08/308408458358400%32,400--0.24%--
08/29837843835840+0.6%22,800--0.36%--
08/26831836828835+0.85%16,600--1.07%--
08/25832832820828+0.98%15,100--2.13%--
08/24820828817820-0.73%30,600--3.3%--
08/23835835820826-1.08%28,200--2.82%--
08/22823838823835+0.6%19,500--1.88%--
08/19825831821830+0.12%15,300--2.58%--
08/18835835829829-0.6%14,200--2.81%--
08/17831836830834-0.12%17,900--2.46%--
08/168358388338350%10,900--2.57%--
08/15843845830835-0.24%16,100--2.68%--
08/12843848827837+0.24%21,000--2.56%--
08/11831837822835-1.18%27,400--2.91%--
08/108528528308450%22,100--1.86%--
08/09832845821845+0.84%28,900--1.86%--
08/08844851837838-1.18%18,800--2.78%--
08/05850850839848-0.47%25,500--1.74%--