株価チャート

2011/07/01～2011/11/30

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
11/30399399394399+2.05%600--1.97%--
11/29399399390391+0.77%5,700--4.17%--
11/28400400388388+1.04%1,400--5.13%--
11/25384384384384-2.04%300--6.57%--
11/24386393380392+1.55%1,200--4.85%--
11/22390390386386-1.28%400--6.76%--
11/21394394390391-0.76%1,300--5.78%--
11/18393394391394+1.03%1,200--5.29%--
11/17385390385390+1.3%1,000--6.7%--
11/163853853853850%600--8.11%--
11/153863863853850%600--8.55%--
11/14390391374385-3.51%4,700--8.77%--
11/11400400399399-0.25%500--5.9%--
11/10400401400400-0.25%700--5.88%--
11/09408408401401-1.96%1,700--5.87%--
11/08412412409409-2.62%5,500--4.22%--
11/07441441411420-5.83%10,700--1.64%--
11/04446446446446-0.45%300-+4.45%--
11/02439448439448+2.99%1,400-+5.16%--
11/01453453431435+0.93%1,700-+2.35%--
10/31428431428431+0.7%800-+1.41%--
10/28428428428428+1.42%200-+0.71%--
10/27420428420422-1.86%1,400--0.71%--
10/26433433423430+0.7%1,400-+1.18%--
10/25421427420427-0.47%400-+0.47%--
10/214254294214290%1,200-+0.94%--
10/20427429427429+2.14%800-+0.7%--
10/19420420420420-1.64%600--1.41%--
10/18418427410427+0.47%1,300-0%--
10/17424425424425+1.92%300--0.7%--
10/14416417416417-2.8%300--2.8%--
10/13429429418429+0.47%2,700--0.46%--
10/11429429427427-0.7%600--1.16%--
10/07430430430430+3.61%200--0.92%--
10/06420420415415-1.19%2,000--4.38%--
10/05436436420420-2.33%4,400--3.45%--
10/044304304264300%600--1.38%--
10/03439440430430+0.23%2,200--1.38%--
09/30422429422429+2.14%30033億2026万-1.61%-0.32
09/29417420411420+0.96%300--3.67%--
09/28403416403416-0.48%3,800--4.81%--
09/27425425418418+0.24%800--4.57%--
09/26428428401417-1.65%2,200--5.01%--
09/22425425424424-0.24%800--3.64%--
09/21425425424425-1.16%1,200--3.63%--
09/20428430425430-0.23%1,800--2.71%--
09/164314314294310%900--2.71%--
09/15426431426431+0.94%200--3.15%--
09/14431431427427-2.06%1,000--4.26%--
09/124354364304360%500--2.68%--
09/09436441435436-1.13%2,400--3.11%--
09/08443445441441-0.45%2,100--2.43%--
09/07444446443443-0.23%2,200--2.42%--
09/06450455444444-3.27%400--2.84%--
09/05464464444459-1.29%5,700-0%--
09/02467467465465+0.43%400-+0.87%--
09/01466466463463+0.87%2,300-0%--
08/31452459450459+3.15%2,200--1.29%--
08/30445445445445+1.14%800--4.71%--
08/294394404394400%400--6.38%--
08/264424424404400%900--6.98%--
08/25445445432440+1.85%400--7.56%--
08/24438438432432+0.47%1,900--9.81%--
08/23430430422430+1.42%700--10.97%--
08/22436436419424-3.64%7,100--12.76%--
08/19445445440440-2%3,100--10.2%--
08/18451453445449-1.32%4,200--8.92%--
08/17452456452455+0.89%1,400--8.27%--
08/16450455450451+0.89%3,600--9.44%--
08/15453453447447-1.54%6,500--10.96%--
08/12457461447454-2.58%23,900--10.1%--
08/11464473464466-1.48%3,000--8.27%--
08/10467475466473+0.64%9,900--7.25%--
08/09473473447470-2.08%4,100--8.38%--
08/08490490480480-2.04%4,400--6.98%--
08/05489498489490-2.39%11,600--5.41%--
08/04502502500502+0.2%3,100--3.46%--
08/03504504500501-0.79%9,300--3.65%--
08/02510510505505-0.98%500--3.07%--
08/015105105105100%3,700--2.3%--
07/295085105035100%5,000--2.11%--
07/28512512510510-0.97%800--2.11%--
07/27511515510515-0.39%2,200--0.96%--
07/26518518517517-0.19%600--0.77%--
07/25513519510518+0.97%4,300--0.38%--
07/22513515511513-1.16%3,700--1.35%--
07/21516520510519+0.58%4,800--0.19%--
07/20520524510516-0.77%15,700--0.77%--
07/195205215155200%5,300--0.19%--
07/15517520511520+0.19%5,600--0.38%--
07/145155195155190%800--0.95%--
07/13515519514519+0.78%4,400--1.33%--
07/12521521515515-2.65%1,500--2.28%--
07/11527529524529+0.76%16,300-0%--
07/08530530521525-0.57%3,500--0.94%--
07/07528533527528-0.94%5,800--0.56%--
07/06533533530533-0.74%3,900-0%--
07/05534537531537-1.29%12,100-+0.75%--
07/04544544541544+1.87%3,000-+2.06%--
07/015445445345340%18,500-+0.38%--