株価チャート

2011/07/22～2011/12/30

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
12/30510530510510+4.94%7,000-+19.72%--
12/29468486468486+5.65%500-+15.44%--
12/28460460437460+6.73%1,000-+10.31%--
12/27448448431431+2.62%1,200-+4.11%--
12/26424424420420+0.96%4,500-+1.94%--
12/22468468413416-12.61%13,400-+1.22%--
12/21438476438476+9.43%3,800-+16.38%--
12/20446446433435+2.35%7,600-+7.14%--
12/19432432425425-1.16%2,300-+5.2%--
12/16440440430430+1.18%3,000-+6.7%--
12/15425425425425+2.41%100-+5.72%--
12/13415415415415+1.22%100-+3.49%--
12/12410410400410-0.24%1,100-+2.5%--
12/08411411411411-0.72%100-+3.01%--
12/07421421407414-0.72%5,200-+4.02%--
12/024174174174170%2,000-+5.04%--
12/01409417409417+2.96%1,800-+5.57%--
11/30418418405405-2.88%2,500-+2.79%--
11/29413417413417-0.24%200-+6.11%--
11/28400420400418+6.36%6,400-+6.63%--
11/25408410393393-4.15%6,700-+0.77%--
11/24400410400410+2.5%1,200-+5.13%--
11/224004014004000%1,200-+2.83%--
11/21400400400400+0.25%7,000-+2.83%--
11/18395400395399+1.01%2,400-+2.84%--
11/17391395391395+1.8%900-+2.07%--
11/15390390388388+0.78%900-+0.26%--
11/11378385378385+1.85%200--0.52%--
11/10382383374378-1.82%1,500--2.33%--
11/093853853853850%2,300--0.52%--
11/08385386385385-2.04%1,100--0.52%--
11/073933933933930%1,200-+1.55%--
11/04393393393393-0.51%1,000-+1.55%--
11/023953953953950%2,700-+2.33%--
11/01483483390395-2.23%8,300-+2.33%--
10/31404404404404+4.94%1,500-+4.94%--
10/28385385385385-0.26%800-0%--
10/27390390385386-2.77%1,400-+0.26%--
10/26397397397397+2.58%3,900-+3.12%--
10/25387391387387+2.65%2,600-+0.78%--
10/21381381376377-3.33%1,900--1.82%--
10/20396396380390+3.17%12,000-+1.56%--
10/193783783783780%3,600--1.56%--
10/18383383376378-2.07%3,600--1.56%--
10/173863863863860%100-+0.26%--
10/14385386384386+0.52%1,800-+0.26%--
10/133843853843840%4,300--0.26%--
10/12385385384384-0.26%9,700--0.26%--
10/11384385384385+0.26%8,500-0%--
10/073843843843840%6,100--0.26%--
10/063843843843840%23,300--0.26%--
10/053843843843840%12,200--0.26%--
10/043843843843840%1,500--0.26%--
10/033843843843840%3,200--0.26%--
09/30385385384384-0.26%5,20080億7936万-0.26%4.790.54
09/29385385385385+0.26%100-0%--
09/28384385384384-0.26%2,500--0.26%--
09/27385386384385-0.26%7,000--0.26%--
09/26395395385386+0.26%6,200--0.26%--
09/22386386385385-0.26%5,700--0.52%--
09/21386386386386-0.26%3,100--0.26%--
09/20387387385387+0.26%11,300-0%--
09/16385386385386+0.26%5,400--0.26%--
09/15384385384385+0.52%4,300--0.52%--
09/14383384383383-0.26%6,200--1.03%--
09/133843853843840%2,100--0.78%--
09/123833843833840%8,300--0.78%--
09/093843843833840%6,200--0.78%--
09/083843853843840%4,300--0.78%--
09/073843843833840%3,500--0.78%--
09/06385386384384-0.26%5,100--1.03%--
09/05384385384385-0.52%15,900--0.77%--
09/02386388386387+0.26%9,800--0.26%--
09/01388388386386+0.26%5,600--0.77%--
08/31385385385385-0.26%5,500--1.03%--
08/30385386385386+0.26%5,800--1.03%--
08/29386389384385-0.52%11,800--1.28%--
08/26390390386387-0.26%5,300--0.77%--
08/25386393386388+0.52%10,600--0.77%--
08/24390415385386-0.26%25,500--1.28%--
08/23425425386387-5.84%26,100--1.28%--
08/22440478409411+2.49%79,100-+5.12%--
08/19390401385401+2.82%5,700-+2.82%--
08/183913913903900%1,800-+0.52%--
08/17387391387390+0.52%1,000-+0.52%--
08/16386390386388+1.31%600-+0.26%--
08/15386386383383-0.78%500--0.78%--
08/12377386377386+2.93%900-0%--
08/11382382375375-3.85%600--2.6%--
08/09373390373390+4%2,300-+1.04%--
08/08376376375375-1.32%800--2.6%--
08/05386386380380-1.81%900--1.55%--
08/04387388387387-2.03%2,300-+0.26%--
08/01420420384395-1%5,800-+2.33%--
07/29399399399399+2.31%6,300-+3.64%--
07/28383390382390-0.26%1,800-+1.3%--
07/27387392387391-2.25%7,300-+1.82%--
07/26404404400400+1.52%3,900-+4.17%--
07/25406406394394-1.5%6,000-+2.87%--
07/22400405400400+1.27%3,600-+4.71%--