株価チャート

2011/06/29～2011/11/30

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
11/30285285285285-2.73%20049億4167万-6.56%4.340.53
11/28293296293293-4.56%500--4.25%--
11/25308308307307+1.32%2,900-0%--
11/24305305301303-1.62%600--1.94%--
11/22296308296308+4.05%700--0.65%--
11/17293296291296-1%1,300--4.82%--
11/16299299299299+1.36%300--4.17%--
11/15300300295295-1.99%300--5.75%--
11/14297301297301+1.35%1,500--3.83%--
11/112972972892970%500--5.41%--
11/102973002932970%2,300--5.71%--
11/09305305297297-1.33%300--6.01%--
11/083013053013010%800--5.05%--
11/07301301301301-0.33%400--5.35%--
11/04309309301302-2.27%800--5.33%--
11/02309309309309-0.32%100--3.13%--
11/01311311310310-0.64%400--2.82%--
10/31310316308312-0.95%1,200--2.5%--
10/28319319315315-1.56%2,000--1.87%--
10/26320320320320-0.62%100--0.62%--
10/25317322313322+4.21%2,600-0%--
10/24309309309309+0.65%700--4.33%--
10/20310310307307-0.65%5,900--5.25%--
10/19320320308309-4.04%8,500--4.92%--
10/18327327322322-1.53%500--0.92%--
10/17321327321327+1.87%700-+0.62%--
10/14344344320321-8.29%15,500--0.93%--
10/13332350332350+6.06%17,800-+8.02%--
10/12332332326330+0.92%2,500-+2.17%--
10/11321333321327+1.87%2,400-+1.24%--
10/07318321318321+2.56%1,000--0.62%--
10/06317317313313-1.26%400--3.1%--
10/05321321317317+0.32%500--2.16%--
10/04311316311316+0.32%800--2.47%--
10/03322322309315-2.78%900--2.78%--
09/303193243193240%400-+0.31%--
09/29322324314324-0.31%3,300-+0.62%--
09/28321325321325+0.62%1,500-+1.25%--
09/27307324307323+9.49%3,800-+0.94%--
09/26324324293295-8.95%6,900--7.52%--
09/22334334321324-3.86%3,700-+1.57%--
09/21337337335337+1.51%1,400-+5.64%--
09/20329332329332-0.3%500-+4.4%--
09/16339340332333-1.77%1,700-+5.05%--
09/15335343326339+1.19%5,100-+7.62%--
09/14337338330335-0.3%6,900-+7.03%--
09/13336338328336+2.44%13,100-+8.04%--
09/12314337314328+4.46%9,500-+6.15%--
09/09310318307314+0.64%1,200-+2.28%--
09/08310315306312+0.32%4,700-+1.63%--
09/07317317307311-0.64%2,000-+1.63%--
09/06316316300313-4.28%2,300-+2.62%--
09/05327327317327-0.91%1,500-+7.21%--
09/02331331323330-0.6%1,900-+8.55%--
09/01330332325332+2.15%900-+9.21%--
08/31325330307325-1.81%6,50056億3524万+7.26%4.950.61
08/30320331320331+4.75%5,500-+9.24%--
08/29312326304316+1.94%6,800-+4.64%--
08/26297310295310+4.38%10,400-+2.65%--
08/25296300296297+0.34%3,900--1.98%--
08/24299300296296-2.31%600--2.63%--
08/23299303292303-0.33%1,200--0.66%--
08/22295307295304+1.67%7,200--0.65%--
08/19290299283299-0.99%1,700--2.61%--
08/18309309301302-1.63%1,300--2.27%--
08/173023073013070%1,700--0.97%--
08/16306307303307-0.97%2,400--0.97%--
08/15299310299310+6.53%5,100-0%--
08/12292308290291+2.46%5,800--5.83%--
08/112682922682840%2,100--8.09%--
08/102922942842840%2,700--8.09%--
08/09266284259284-2.07%12,900--8.39%--
08/08300301290290-3.33%5,200--6.45%--
08/05293301275300+0.67%11,900--3.23%--
08/04307310296298+1.71%2,600--3.87%--
08/03300300291293-4.87%2,300--5.48%--
08/02311311308308-0.65%3,000--0.65%--
08/01313315308310-0.96%1,800-+0.32%--
07/29312313312313+0.32%500-+1.62%--
07/28313320310312-2.8%4,800-+1.63%--
07/27318333318321+0.63%3,900-+4.9%--
07/26316320311319-0.31%2,000-+4.93%--
07/25325325311320-1.23%4,200-+5.61%--
07/22336336320324-1.22%3,000-+7.64%--
07/21313330312328+4.46%6,300-+9.7%--
07/20327328310314-3.68%12,300-+5.37%--
07/19334340323326-4.12%11,900-+9.76%--
07/15340340332340+1.19%24,400-+15.25%--
07/14330336311336+4.35%30,300-+14.68%--
07/13330335320322-1.83%28,900-+10.27%--
07/12348348320328+15.49%56,200-+13.1%--
07/11288289284284-4.7%1,700--1.39%--
07/08288298288298+2.76%2,000-+3.11%--
07/07290290290290-0.68%1,000-0%--
07/06292292292292+1.39%100-+0.34%--
07/05292292288288+1.05%300--1.03%--
07/04282285282285-3.72%1,300--2.4%--
07/012882962812960%3,800-+1.37%--
06/302832962832960%1,600-+1.02%--
06/29294296290296+0.68%700-+1.02%--