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
12/30541545540544+1.12%109,500-0%--
12/29542542533538-0.55%122,500--1.1%--
12/28543543537541-1.64%444,400--0.55%--
12/27552552546550-0.36%972,700-+1.1%--
12/26553554551552+0.18%321,000-+1.47%--
12/22547553546551+0.73%178,600-+1.1%--
12/21549550544547+0.37%122,800-+0.37%--
12/20545547543545+0.37%89,400-0%--
12/19544545540543-0.37%189,400--0.55%--
12/16550550544545-0.37%166,900--0.37%--
12/15550550543547-0.55%201,900--0.18%--
12/14552555546550-0.36%282,000-+0.18%--
12/13547554546552+0.18%278,700-+0.55%--
12/12549554545551+2.04%431,200-+0.18%--
12/09534540534540+0.56%378,400--2%--
12/08540543536537-0.74%213,600--2.89%--
12/07539542537541+0.74%255,000--2.52%--
12/06545546537537-1.29%287,400--3.59%--
12/05542545541544+0.37%186,200--2.68%--
12/02545545540542+0.56%167,700--3.39%--
12/01548548538539-0.92%220,500--4.09%--
11/30546547536544+0.18%196,700--3.55%--
11/29544544539543+0.93%133,100--4.06%--
11/285435435385380%102,600--5.28%--
11/25536541536538+0.56%196,200--5.78%--
11/24537541535535-0.93%149,400--6.63%--
11/22555555533540-2.7%323,300--6.41%--
11/21554557552555-0.18%77,400--4.31%--
11/18553558551556-0.18%101,900--4.47%--
11/17553558550557+0.36%147,800--4.62%--
11/16558559554555-1.25%108,300--5.45%--
11/15563563560562-0.35%129,000--4.58%--
11/14567569561564-0.35%104,200--4.57%--
11/11566570562566+0.18%181,200--4.71%--
11/10562573562565-1.05%239,100--5.04%--
11/09571571564571+1.6%191,300--4.36%--
11/08568573561562-1.58%179,600--6.18%--
11/07577578565571-1.04%176,600--5.15%--
11/04581587577577-1.03%239,300--4.47%--
11/02581585578583-1.02%138,600--3.64%--
11/015825965825890%154,100--2.64%--
10/31588599587589+1.03%159,600--2.64%--
10/28597597583583-1.02%171,600--3.64%--
10/27580589577589+1.38%133,200--2.64%--
10/26584586574581-0.51%159,900--3.97%--
10/25598600572584-2.18%268,400--3.63%--
10/246016065965970%97,700--1.49%--
10/21595601595597-0.5%63,000--1.49%--
10/20602606593600-1.48%173,900--0.83%--
10/19614617606609-0.33%125,600-+0.66%--
10/18618620611611-1.61%55,300-+1.16%--
10/17616622612621+2.48%154,500-+3.16%--
10/14615616605606-1.94%68,000-+1%--
10/13625625618618-0.8%70,500-+3.17%--
10/12618625613623+1.14%206,000-+4.36%--
10/11615627613616+0.16%254,900-+3.36%--
10/07615617611615-0.16%100,900-+3.54%--
10/06613617612616+1.15%103,900-+3.88%--
10/05615617602609-0.98%166,900-+2.87%--
10/04620620613615-1.13%110,000-+4.06%--
10/03616625611622-0.16%144,500-+5.6%--
09/30626626614623-0.16%176,600802億655万+6.31%-0.54
09/29603625602624+3.14%289,100-+6.85%--
09/28594605592605+2.02%254,300-+3.95%--
09/27596597588593+0.51%251,800-+2.24%--
09/26596597585590+0.17%288,000-+1.9%--
09/22580589576589+0.86%134,700-+1.9%--
09/21590590584584-0.34%72,200-+1.21%--
09/20584589583586-1.51%106,800-+1.56%--
09/16590598590595+1.02%156,000-+3.3%--
09/15590594587589+0.34%167,300-+2.43%--
09/14593596584587-0.34%175,300-+2.26%--
09/13589594587589+1.03%278,100-+2.97%--
09/12580584573583+0.69%256,100-+2.1%--
09/09572580572579+0.35%222,400-+1.76%--
09/08578580574577+0.17%93,000-+1.41%--
09/075805805745760%139,900-+1.41%--
09/06566577566576+0.52%208,500-+1.41%--
09/05576576570573-1.38%63,400-+0.7%--
09/02577582572581-0.34%135,900-+2.11%--
09/01590590581583-0.34%120,500-+2.46%--
08/315885895835850%129,500-+2.81%--
08/30581590581585+1.74%118,800-+2.63%--
08/29571576570575+0.88%88,100-+0.88%--
08/26565573561570+1.24%148,300--0.18%--
08/25568570563563+0.18%108,500--1.57%--
08/24570572562562-0.53%88,000--1.92%--
08/23564569563565+0.36%189,000--1.74%--
08/22560570560563-0.35%68,900--2.26%--
08/19561569560565-1.22%85,300--2.25%--
08/18575575569572-0.17%88,400--1.21%--
08/17570574570573+0.53%46,200--1.21%--
08/16569572568570+1.06%72,700--2.06%--
08/15566567561564+0.71%91,900--3.26%--
08/12568570557560-0.36%84,200--4.27%--
08/11551563550562+0.9%148,800--4.26%--
08/10557561555557+1.83%123,700--5.43%--
08/09538548525547-0.18%191,200--7.29%--
08/08558560548548-2.84%129,300--7.43%--
08/05562567559564-1.4%140,300--5.05%--