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
12/301,8561,9241,8561,917+2.79%70,600--0.88%--
12/291,8591,8731,8471,865-0.16%70,300--3.57%--
12/281,8611,8791,8611,868-0.32%52,600--3.56%--
12/271,8721,8891,8591,874-0.85%54,500--3.45%--
12/261,8951,8991,8821,890-0.21%43,000--2.78%--
12/221,9001,9101,8821,894-0.99%64,600--2.62%--
12/211,9031,9141,8901,913+1.22%66,600--1.7%--
12/201,8801,9001,8781,890-0.63%66,300--2.88%--
12/191,9041,9111,8881,902-0.94%54,500--2.31%--
12/161,9261,9391,9151,920-0.57%78,200--1.34%--
12/151,9471,9491,9261,931-1.93%87,000--0.67%--
12/141,9671,9811,9591,969+0.1%76,500-+1.65%--
12/131,9631,9741,9441,967-1.11%144,800-+2.08%--
12/121,9982,0081,9881,989+0.45%58,900-+3.65%--
12/092,0182,0181,9721,980-1.98%141,800-+3.61%--
12/082,0252,0362,0052,020-0.05%143,400-+6.2%--
12/071,9862,0231,9862,021+1.76%119,600-+6.76%--
12/062,0002,0071,9791,986-0.6%105,800-+5.3%--
12/051,9852,0181,9831,998+1.68%140,200-+6.5%--
12/021,9451,9661,9451,965+1.34%151,500-+5.31%--
12/011,9451,9601,9201,939-0.05%190,700-+4.42%--
11/301,9121,9441,9121,940+0.1%151,600-+4.98%--
11/291,8971,9451,8961,938+2.16%109,200-+5.44%--
11/281,8881,9181,8881,897+0.53%124,300-+3.77%--
11/251,8791,9251,8791,887-1.05%71,500-+3.68%--
11/241,9231,9401,9011,907-2.05%114,900-+5.18%--
11/221,9401,9601,9291,947-0.15%166,700-+7.93%--
11/211,9601,9641,9401,9500%183,100-+8.64%--
11/181,9331,9631,9231,950+1.4%187,400-+9.3%--
11/171,9161,9301,8861,923+0.37%161,100-+8.28%--
11/161,9111,9371,9111,916+0.26%168,700-+8.43%--
11/151,9241,9271,9081,911-0.31%122,300-+8.58%--
11/141,8941,9481,8941,917+1.43%229,600-+9.36%--
11/111,8601,8931,8541,890+2%216,300-+8.25%--
11/101,7401,8651,7061,853+5.52%378,900-+6.56%--
11/091,7651,7881,7511,756+1.44%190,000-+1.15%--
11/081,7551,7621,7241,731-2.42%91,100--0.46%--
11/071,7871,8001,7641,774-0.62%76,100-+1.78%--
11/041,7791,7931,7691,785+1.77%51,800-+2.29%--
11/021,7871,7881,7461,754-2.34%112,900-+0.57%--
11/011,7991,8381,7931,796-2.6%173,600-+2.98%--
10/311,7381,8501,7381,844+6.1%326,100-+6.04%--
10/281,7801,8121,7201,738-0.91%476,400-+0.23%--
10/271,7291,7731,7191,754+1.45%137,500-+1.1%--
10/261,6831,7471,6621,729+1.53%172,800--0.35%--
10/251,6971,7121,6831,703+0.18%156,300--1.96%--
10/241,7011,7161,6911,700+0.59%43,300--2.3%--
10/211,6891,6951,6801,690-0.12%47,400--2.93%--
10/201,6811,7001,6721,692-0.65%56,300--2.93%--
10/191,7161,7161,6831,703+0.47%49,000--2.35%--
10/181,6941,7071,6851,695-1.17%38,300--2.92%--
10/171,7111,7341,7011,715+1.48%62,000--1.89%--
10/141,7211,7291,6901,690-2.26%102,400--3.37%--
10/131,7441,7481,7261,729+0.46%83,000--1.14%--
10/121,7151,7321,7061,721-0.64%110,100--1.66%--
10/111,7341,7581,7061,732-0.74%183,100--1.2%--
10/071,7511,7681,7321,745+0.75%114,800--0.63%--
10/061,7251,7411,7171,732+0.52%69,800--1.48%--
10/051,8001,8001,7201,723-2.98%97,800--2.1%--
10/041,7721,7991,7651,776-1.99%72,900-+0.85%--
10/031,8041,8401,7621,812-1.74%140,800-+2.9%--
09/301,8281,8471,8101,844+0.88%158,6001075億9673万+4.83%13.751.12
09/291,7521,8281,7521,828+3.57%112,100-+4.1%--
09/281,7411,7901,7391,765+1.5%111,000-+0.63%--
09/271,6991,7441,6831,739+3.57%96,800--0.91%--
09/261,7101,7101,6661,679-1.76%111,800--4.55%--
09/221,7601,7631,6901,709-3.17%176,200--3.34%--
09/211,7611,7771,7611,765+0.11%47,500--0.56%--
09/201,7771,7771,7551,763-1.18%48,100--0.96%--
09/161,7801,7941,7701,784+0.79%50,200-0%--
09/151,7621,7881,7491,770+2.31%78,300--1.01%--
09/141,7461,7651,7261,730+0.41%112,500--3.46%--
09/131,7341,7361,7131,723+0.17%53,900--4.01%--
09/121,7281,7341,7111,720-1.99%78,800--4.23%--
09/091,7401,7791,7401,7550%82,000--2.34%--
09/081,7491,7671,7401,755+0.86%51,300--2.39%--
09/071,7301,7471,7081,740+2.53%121,300--3.44%--
09/061,7401,7511,6921,697-2.36%143,100--6.09%--
09/051,7761,7991,7301,738-4.14%173,200--4.3%--
09/021,7961,8221,7791,813+0.95%87,200--0.6%--
09/011,8061,8131,7841,796+0.62%86,200--1.7%--
08/311,7881,8021,7771,785+0.22%95,900--2.51%--
08/301,7891,8031,7681,781+0.91%81,300--3.05%--
08/291,7721,7871,7461,765-0.4%99,900--4.23%--
08/261,7511,7831,7511,772+0.57%76,800--4.22%--
08/251,7881,7991,7551,762-0.51%72,900--5.06%--
08/241,7961,8141,7621,771+0.34%95,800--4.99%--
08/231,8221,8221,7621,765-2.16%178,300--5.67%--
08/221,8171,8561,8001,804-2.01%87,500--3.94%--
08/191,8461,8571,8321,841-2.39%66,000--2.39%--
08/181,8881,8971,8701,886-0.37%54,600--0.32%--
08/171,8971,9001,8711,893-0.37%85,000--0.16%--
08/161,8671,9081,8671,900+1.93%98,000-+0.05%--
08/151,8851,8961,8301,864-1.01%128,500--2.1%--
08/121,8631,9151,8581,883+1.29%164,700--1.36%--
08/111,7621,8601,7621,859+3.16%209,600--2.82%--
08/101,7701,8141,7481,802+2.91%209,100--6.05%--
08/091,7011,7531,6701,7510%132,700--9.04%--
08/081,7461,7971,7461,751-1.96%92,900--9.37%--
08/051,7651,7981,7651,786-3.67%104,600--7.89%--