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
12/30153155153154+1.99%7,500-+2.67%--
12/29152155150151-0.66%7,800-+0.67%--
12/28148153148152+2.7%8,200-+2.01%--
12/27145149145148+2.07%12,400--1.33%--
12/26145146144145+0.69%7,000--3.33%--
12/22141144141144+2.86%4,400--4.64%--
12/21144146139140-4.11%37,800--7.89%--
12/20146147144146-2.67%12,600--4.58%--
12/19152152145150-1.32%11,200--1.96%--
12/16150153149152+1.33%6,400--1.3%--
12/15155157148150-5.06%16,800--2.6%--
12/14163163156158-2.47%7,100-+1.94%--
12/13158164155162+3.18%11,100-+3.85%--
12/12160164155157-1.88%12,700-+0.64%--
12/09154160152160+0.63%3,100-+1.91%--
12/08150160147159+6.71%11,200-+1.27%--
12/07148150148149+2.05%2,300--5.1%--
12/06150150144146-4.58%26,900--7.59%--
12/05155155149153-1.29%9,300--3.77%--
12/02148155147155+4.73%2,200--2.52%--
12/01145151145148+2.07%5,200--7.5%--
11/30144145143145+1.4%2,000--9.94%--
11/291431431421430%2,500--11.18%--
11/28142143141143+1.42%3,000--11.73%--
11/251421431411410%2,700--13.5%--
11/24148148140141-4.73%26,300--14.02%--
11/22155157148148-7.5%11,900--10.3%--
11/21160160160160+0.63%1,700--3.61%--
11/18160161158159-1.24%3,400--4.22%--
11/17165165160161-3.01%2,500--3.59%--
11/16163166163166+2.47%700--0.6%--
11/15162162160162+1.89%3,100--2.99%--
11/14170170159159-4.22%14,900--4.79%--
11/11166173165166+3.11%4,400--1.19%--
11/10175175160161-8.52%13,200--4.17%--
11/09170176170176+1.73%10,400-+4.76%--
11/08170173169173+1.76%5,200-+2.98%--
11/07169170166170+0.59%7,000-+1.19%--
11/04170170167169+0.6%1,500-+0.6%--
11/02169169168168-1.18%1,300-0%--
11/01168172168170+1.8%4,300-+0.59%--
10/31167167165167+0.6%800--1.18%--
10/28168169166166-1.78%2,600--1.78%--
10/27170170168169-0.59%3,400--1.17%--
10/26162170162170+5.59%7,900--1.16%--
10/25160162160161+1.9%5,000--7.47%--
10/24163164157158-3.07%11,200--10.23%--
10/211641661621630%6,600--8.43%--
10/20169169163163-2.98%10,400--9.44%--
10/19170170166168-0.59%8,600--8.2%--
10/18170170167169-0.59%3,500--8.65%--
10/17171172170170-1.16%5,100--9.57%--
10/14170172169172+0.58%7,700--9.47%--
10/13170171164171+0.59%15,400--11.4%--
10/12167170164170+2.41%10,800--13.27%--
10/11171171164166-2.92%10,900--16.16%--
10/07168172163171+3.01%22,000--14.93%--
10/061681711651660%10,700--18.23%--
10/05169170166166-4.6%6,800--19.02%--
10/04167174167174+2.35%4,300--15.94%--
10/03171171166170-1.16%5,600--18.66%--
09/30170172170172+0.58%4,00018億2750万-18.48%42.740.68
09/29164171164171+0.59%6,900--19.72%--
09/28170178164170-6.59%12,900--20.93%--
09/27185185176182+1.11%28,000--16.13%--
09/26200200172180+2.86%110,600--17.81%--
09/22205206165175-14.63%56,000--20.81%--
09/212032052022050%3,300--8.07%--
09/202082082032050%2,100--8.07%--
09/16200208198205-1.44%13,600--8.48%--
09/15215217200208-4.15%21,500--7.56%--
09/14225226217217-2.25%5,000--4.41%--
09/13229229213222-1.77%5,600--2.2%--
09/12229229226226-2.16%800--0.44%--
09/09229234220231+0.43%11,900-+2.21%--
09/08234234216230-0.86%10,700-+1.32%--
09/07235236225232-0.85%5,900-+1.31%--
09/06239239234234-3.31%3,700-+1.74%--
09/05241242237242+0.41%5,000-+4.76%--
09/02225244224241+7.11%8,900-+3.88%--
09/01226228225225-0.88%2,300--3.85%--
08/31219227219227+2.71%2,800--3.81%--
08/30222228221221+1.38%2,900--7.14%--
08/292182202172180%2,000--9.17%--
08/262182192182180%2,200--9.17%--
08/25217224217218+0.46%3,900--9.54%--
08/24217222217217-1.36%3,500--9.21%--
08/23230235217220-0.45%7,800--7.17%--
08/22220229220221-4.74%2,000--5.96%--
08/19224232222232+2.65%1,800--0.43%--
08/182262292262260%2,400--2.16%--
08/17214226214226+0.89%5,700--0.88%--
08/162242302102240%18,100--0.88%--
08/15233233214224-4.27%11,600-0%--
08/12239252231234-2.09%29,600-+5.41%--
08/11209240209239+6.22%20,400-+9.13%--
08/10221235218225+4.17%20,700-+4.17%--
08/09208224200216-1.37%32,200-+0.93%--
08/08250250219219-14.12%41,900-+3.3%--
08/05257260253255-4.85%43,900-+21.43%--