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
12/30906919906919+0.88%50,000--0.43%--
12/29910911903911+0.44%61,500--1.3%--
12/28908909905907-1.09%361,500--1.63%--
12/27922922917917-0.54%624,700--0.54%--
12/26924925920922-0.43%122,900-+0.11%--
12/22928930926926-0.43%53,500-+0.65%--
12/219329339289300%31,100-+1.31%--
12/20918932918930+1.09%41,800-+1.42%--
12/19925925918920-0.86%55,100-+0.44%--
12/16928935928928-0.11%31,100-+1.53%--
12/15934937929929-0.96%32,100-+1.75%--
12/14934938933938+0.11%34,900-+2.85%--
12/13933938930937+0.32%36,100-+2.97%--
12/12933937931934+0.11%31,200-+2.86%--
12/099289349239330%75,800-+2.98%--
12/08937937930933-0.53%38,600-+3.21%--
12/07932938931938+0.43%40,100-+3.99%--
12/06938941932934-0.32%62,600-+3.78%--
12/05928937926937+0.86%54,100-+4.34%--
12/02919930913929+1.64%102,800-+3.8%--
12/019159209149140%42,800-+2.35%--
11/30910915907914+0.44%81,900-+2.58%--
11/29902910900910+1.11%30,200-+2.25%--
11/28900903897900+0.56%29,400-+1.24%--
11/25899900895895-0.33%18,700-+0.79%--
11/24893898891898-0.22%15,700-+1.24%--
11/22892900890900+0.67%33,100-+1.47%--
11/218908948888940%13,300-+0.79%--
11/18890898890894-0.22%19,500-+0.9%--
11/17894898887896+0.22%22,700-+1.13%--
11/16891897890894+0.11%16,800-+0.9%--
11/15898898888893-0.56%17,500-+0.79%--
11/14897898894898+0.67%14,300-+1.35%--
11/11887895887892-0.11%19,500-+0.79%--
11/10889894884893-0.45%18,700-+1.02%--
11/09885897885897+1.47%25,800-+1.47%--
11/08885895884884-1.01%18,500-+0.11%--
11/07891893885893+0.22%18,800-+1.13%--
11/04877891877891+1.37%19,800-+0.91%--
11/02881888877879-1.12%31,600--0.45%--
11/01886894883889+0.34%19,400-+0.79%--
10/31887892876886+0.8%23,200-+0.57%--
10/28880886872879+0.92%32,300-0%--
10/27865878863871+0.58%18,700--0.8%--
10/26875877862866-1.25%24,200--1.25%--
10/25877883875877-0.57%16,100-0%--
10/24874888874882+1.15%15,900-+0.68%--
10/21876876868872-0.34%18,200--0.23%--
10/20885886875875-1.24%33,400-+0.11%--
10/19890896886886-0.45%16,900-+1.49%--
10/18896898890890-0.67%20,500-+2.06%--
10/17882896882896+1.82%30,000-+2.99%--
10/14881885880880-0.9%20,000-+1.38%--
10/13896896886888-0.67%19,500-+2.42%--
10/12895896891894+0.11%17,600-+3.35%--
10/11887894883893+0.68%27,000-+3.48%--
10/07879889877887+0.91%29,300-+3.02%--
10/06870880870879+1.03%27,500-+2.21%--
10/05885885869870-1.92%25,900-+1.4%--
10/048828898718870%32,700-+3.5%--
10/03879890866887-0.34%37,600-+3.74%--
09/30893894883890-0.34%35,900363億1572万+4.34%-0.93
09/29862893862893+1.59%68,700-+4.94%--
09/28858879858879+2.21%77,500-+3.66%--
09/27856860855860+0.94%54,900-+1.78%--
09/26851856844852+0.35%49,700-+0.95%--
09/22845850841849+0.35%37,300-+0.83%--
09/21853853845846-0.24%23,900-+0.59%--
09/20852855847848-1.4%16,100-+0.95%--
09/16855860849860+1.18%40,800-+2.5%--
09/15858858847850-0.12%34,700-+1.55%--
09/14858860851851-0.23%25,100-+1.92%--
09/13852858851853+0.47%25,200-+2.28%--
09/12849850844849-1.05%24,700-+2.17%--
09/09856860851858+0.82%70,500-+3.37%--
09/08850851846851+0.12%21,600-+2.78%--
09/07848850845850+0.35%31,700-+2.78%--
09/06844848842847+0.36%26,600-+2.42%--
09/05839844838844-0.24%13,200-+2.18%--
09/02844847838846-0.24%23,400-+2.42%--
09/01849849844848+0.12%20,300-+2.66%--
08/31844847842847+0.36%28,300-+2.67%--
08/30842844838844+0.6%23,900-+2.43%--
08/298398408338390%34,000-+1.82%--
08/26838839835839+0.6%19,300-+1.82%--
08/25825838825834+0.97%31,700-+1.09%--
08/248288338228260%26,400-+0.12%--
08/23820830820826+1.6%37,500-+0.12%--
08/22820824813813-0.85%19,900--1.57%--
08/198108208108200%37,500--0.85%--
08/18815824815820+0.24%25,600--0.85%--
08/17816821815818-0.37%12,800--1.21%--
08/16812822811821+0.86%14,000--0.97%--
08/15818818808814+0.74%17,700--1.93%--
08/12812818802808-0.37%35,200--2.77%--
08/11808811803811-0.12%30,900--2.52%--
08/10811818811812+1.88%36,800--2.52%--
08/09800800790797-1.12%65,500--4.44%--
08/08816816805806-1.71%34,000--3.47%--
08/05823825819820-1.32%57,800--1.91%--