株価チャート

2011/07/04～2011/11/28

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
11/281,2751,2911,2691,279+0.55%29,500--4.98%--
11/251,2861,2881,2661,272-0.24%73,500--5.57%--
11/241,3031,3171,2711,275-4.28%81,900--5.35%--
11/221,3311,3461,3131,332-0.75%66,800--1.11%--
11/211,2911,3461,2911,342+2.99%77,800--0.22%--
11/181,3031,3191,2901,303-1.14%92,800--3.05%--
11/171,3291,3371,3081,318-1.27%56,400--2.08%--
11/161,3501,3511,3201,335-1.62%44,800--0.74%--
11/151,3631,3811,3501,357-0.66%26,800-+0.97%--
11/141,3591,3711,3341,366+0.52%98,000-+1.79%--
11/111,3611,3661,3461,359-0.15%47,500-+1.34%--
11/101,3621,3711,3511,361-2.58%83,200-+1.57%--
11/091,3891,4101,3681,397+0.72%113,000-+4.33%--
11/081,3771,4001,3751,387+0.73%117,700-+3.74%--
11/071,3581,3781,3501,377+1.4%52,700-+3.22%--
11/041,3571,3741,3451,358-0.95%68,300-+2.03%--
11/021,3501,3791,3321,371-0.58%101,500-+3.24%--
11/011,3841,3971,3731,379-1.36%60,200-+4.15%--
10/311,3891,4191,3881,398+0.94%124,600-+6.07%--
10/281,3801,3931,3761,385+0.65%142,800-+5.56%--
10/271,3311,3841,3311,376+3.3%157,400-+5.44%--
10/261,3231,3401,3121,332+0.3%58,500-+2.54%--
10/251,3501,3501,3241,328-1.92%59,000-+2.39%--
10/241,3191,3651,3161,354+3.75%168,900-+4.48%--
10/211,3091,3131,2931,305-0.31%87,500-+1.08%--
10/201,2841,3181,2751,309+2.35%138,000-+1.63%--
10/191,2681,2921,2681,279+1.27%74,800--0.39%--
10/181,2791,3001,2551,263-1.17%91,700--1.48%--
10/171,3301,3351,2711,278-2.81%143,300--0.08%--
10/141,3501,3501,2941,315-2.88%185,400-+3.06%--
10/131,3181,3841,2961,354+4.23%309,700-+6.61%--
10/121,3101,3171,2811,299-1.81%128,900-+2.77%--
10/111,3011,3611,3011,323+1.77%303,100-+5%--
10/071,3821,4181,2901,300-3.7%333,800-+3.59%--
10/061,3261,3521,3151,350+1.73%234,900-+7.91%--
10/051,3231,3311,2901,327-0.3%145,900-+6.59%--
10/041,3471,3471,3201,331-1.33%137,800-+7.43%--
10/031,2861,3541,2841,349+3.45%248,100-+9.5%--
09/301,3101,3131,2721,304-0.46%132,500-+6.45%--
09/291,2931,3101,2911,310+1.47%89,000-+7.38%--
09/281,2681,2991,2681,291+1.97%73,600-+6.26%--
09/271,2501,2691,2451,266+3.26%88,000-+4.46%--
09/261,2481,2531,2121,226-1.68%93,300-+1.16%--
09/221,2171,2501,2111,247+2.47%75,300-+2.72%--
09/211,2091,2291,2041,217+0.16%132,500-+0.16%--
09/201,2661,2661,2121,215-6.25%199,200--0.16%--
09/161,2811,2981,2721,296+0.93%107,500-+6.14%--
09/151,2561,2881,2531,284+3.38%124,400-+5.42%--
09/141,2371,2581,2361,242+1.22%126,400-+2.22%--
09/131,2171,2361,2101,227+1.74%93,600-+1.15%--
09/121,2081,2281,1951,206-1.71%77,500--0.41%--
09/091,1891,2401,1891,227+2.34%118,300-+1.4%--
09/081,1901,2031,1881,199+1.01%33,300--0.83%--
09/071,1761,1901,1741,187+0.85%51,700--1.98%--
09/061,2001,2051,1751,177-1.83%65,800--3.05%--
09/051,1921,2081,1921,199-0.75%27,900--1.56%--
09/021,1851,2151,1781,208+0.92%80,100--1.15%--
09/011,2011,2151,1871,1970%80,800--2.21%--
08/311,1871,2051,1751,197+0.08%164,600498億716万-2.52%10.290.74
08/301,1741,2301,1721,196+2.66%133,800--3%--
08/291,1411,1741,1371,165+0.26%130,000--5.82%--
08/261,1591,1701,1511,162-0.68%175,400--6.44%--
08/251,2031,2031,1691,170-1.85%77,000--6.17%--
08/241,1941,2001,1831,192+1.1%122,400--4.79%--
08/231,2211,2221,1751,179-3.12%172,600--6.13%--
08/221,2571,2571,2141,217-3.64%116,500--3.49%--
08/191,2481,2751,2481,263-0.79%86,700--0.16%--
08/181,2811,2811,2531,273-0.08%55,000-+0.47%--
08/171,2811,2821,2611,274-0.62%60,200-+0.47%--
08/161,2961,2991,2661,282-1.16%87,400-+0.87%--
08/151,2821,3161,2721,297+5.45%171,000-+1.89%--
08/121,2101,2341,2001,230+2.33%112,500--3.38%--
08/111,1841,2051,1841,202+1.18%56,900--5.65%--
08/101,1981,2001,1821,188+0.68%67,600--6.9%--
08/091,1611,1801,1351,180-0.92%76,100--7.74%--
08/081,1981,2031,1811,191-1.24%65,300--6.95%--
08/051,2011,2171,2011,206-3.67%94,900--5.78%--
08/041,2531,2611,2501,252-0.4%65,800--2.19%--
08/031,2711,2741,2521,257-1.87%70,200--1.49%--
08/021,2861,2891,2711,281+0.08%48,400-+0.71%--
08/011,2681,2911,2681,280+0.71%70,600-+1.03%--
07/291,3031,3101,2681,271-2%152,200-+0.71%--
07/281,3051,3081,2881,297-1.14%91,700-+3.02%--
07/271,3091,3181,2981,312+0.92%102,000-+4.63%--
07/261,2991,3051,2941,300+0.85%78,900-+4.17%--
07/251,2861,2941,2811,289-0.46%45,100-+3.7%--
07/221,2881,3051,2861,295+0.78%57,600-+4.6%--
07/211,3051,3051,2821,285-1.91%73,400-+4.22%--
07/201,3091,3181,3051,310+0.85%73,200-+6.59%--
07/191,3121,3221,2961,299-1.44%132,600-+6.04%--
07/151,3201,3281,3101,318+0.23%99,800-+7.94%--
07/141,3001,3171,2971,315+1.39%140,900-+8.14%--
07/131,3381,3381,2951,297-4.07%258,700-+7.01%--
07/121,3111,3561,3101,352+2.42%243,300-+11.92%--
07/111,2991,3391,2961,320+2.01%170,700-+9.91%--
07/081,2501,3001,2501,294+3.69%192,000-+8.19%--
07/071,2441,2551,2401,248-0.87%72,800-+4.79%--
07/061,2551,2591,2421,259+0.32%117,100-+5.89%--
07/051,2101,2591,2101,255+3.29%254,200-+5.73%--
07/041,2061,2161,2061,215+1%56,200-+2.62%--