株価チャート

2011/07/12～2011/12/30

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
12/30410432410432+5.37%2,200-+6.14%--
12/29395410395410+3.54%300-+0.99%--
12/28396396396396-1.74%100--2.22%--
12/27400403400403-2.66%1,600--0.49%--
12/26414414406414+3.24%7,600-+2.48%--
12/224154154014010%2,400--0.5%--
12/21401401401401-1.72%200--0.5%--
12/20393408393408+0.25%700-+1.24%--
12/19450450382407+1.75%17,400-+0.74%--
12/16400400400400-2.44%100--0.99%--
12/15410410410410-1.91%100-+1.74%--
12/12388418388418+4.76%1,000-+3.72%--
12/07399399399399-0.25%300--0.75%--
12/06408408400400-6.76%2,000--0.5%--
12/054214294214290%200-+6.72%--
12/024294294294290%500-+6.72%--
11/29429429429429-0.23%100-+6.98%--
11/28466466402430+6.97%7,800-+7.5%--
11/25400404400402+0.5%1,900-+0.5%--
11/24380400380400+5.26%1,500-0%--
11/22380380380380-2.06%600--5%--
11/21399399375388-2.76%700--3%--
11/173993993993990%500--0.25%--
11/15398399398399+0.25%200-0%--
11/14387398387398+2.05%1,000--0.25%--
11/103823903823900%300--1.76%--
11/09390390390390-2.5%400--1.52%--
11/08400400400400+3.09%500-+1.52%--
11/07383388383388+3.47%1,400--0.77%--
11/04401401373375-8.31%1,500--3.6%--
11/02409409409409-0.24%100-+5.96%--
11/014104104104100%300-+7.33%--
10/314094104094100%300-+8.47%--
10/28393410393410+3.8%500-+9.63%--
10/27396396395395-3.19%500-+6.47%--
10/26402408387408+4.62%7,400-+10.87%--
10/25400400390390-2.5%2,300-+7.14%--
10/24400400400400-0.74%500-+10.8%--
10/21400403368403-1.71%9,200-+12.89%--
10/20405410402410+0.74%600-+15.17%--
10/19407407407407-1.93%100-+15.3%--
10/144154154154150%100-+18.23%--
10/13385415385415+1.47%2,400-+18.91%--
10/12389409389409+3.02%3,100-+17.53%--
10/11376397376397+1.28%1,000-+14.08%--
10/05382400380392+2.89%2,600-+12.97%--
10/04381381381381+0.26%100-+10.12%--
10/03345380345380-1.3%1,900-+9.83%--
09/30363385362385+4.62%2,10030億2764万+11.27%16.970.84
09/27343368340368+6.67%2,200-+6.67%--
09/263453453453450%7,400--0.58%--
09/22329345329345+4.86%4,600--1.15%--
09/21329329329329+0.92%500--6%--
09/16305326305326+4.82%600--6.86%--
09/15316316311311-1.58%500--11.14%--
09/14303316303316+2.27%800--9.97%--
09/13309309309309-0.96%100--12.22%--
09/09315315312312-3.11%200--11.61%--
09/08321322321322+2.22%2,300--9.3%--
09/07310315310315+1.61%400--11.76%--
09/06315315310310-5.2%1,100--13.65%--
09/05311327311327+6.17%2,200--9.67%--
09/02352352300308-12.99%16,100--15.38%--
09/01355355347354+1.72%500--3.54%--
08/31347352340348-0.57%1,800--5.18%--
08/30356363350350-7.89%8,300--4.89%--
08/29380380380380-2.31%800-+2.98%--
08/26389389389389-2.26%6,000-+5.42%--
08/25380399378398+3.92%4,900-+8.15%--
08/24359383359383+4.93%2,300-+4.64%--
08/23365365365365-2.14%100-+0.27%--
08/22365373365373-1.84%1,100-+3.04%--
08/19360380342380+2.7%6,100-+5.26%--
08/18372378370370-7.04%1,900-+2.78%--
08/17398398382398-0.5%2,100-+10.86%--
08/16360400360400+9.59%3,100-+12.04%--
08/15338365338365+7.35%1,800-+2.82%--
08/12324340324340+4.94%600--3.95%--
08/11311324311324-5.54%4,000--8.73%--
08/10329344329343+3.94%300--3.65%--
08/09313331279330+0.3%7,200--7.3%--
08/08360367328329-10.35%9,100--7.84%--
08/05367367367367-0.81%300-+2.51%--
08/04368381366370-0.27%2,100-+3.64%--
08/03372372371371-3.13%1,300-+3.92%--
08/02374383366383+0.26%1,700-+7.58%--
08/01385393366382+2.96%6,500-+7.3%--
07/29364371361371-0.27%300-+4.51%--
07/28375375359372+0.81%900-+4.79%--
07/27372372364369-0.81%8,000-+4.24%--
07/26359375352372+0.54%8,400-+5.38%--
07/25365372347370+1.37%5,900-+4.82%--
07/22342375337365+4.29%5,900-+3.69%--
07/21341350335350+5.11%2,200--0.28%--
07/20335340330333-0.6%1,100--5.4%--
07/19337342332335-2.62%1,300--5.1%--
07/15342348338344+0.58%1,100--2.82%--
07/14349349342342-2.29%900--3.66%--
07/13357358349350+0.29%600--1.69%--
07/12349349349349+0.29%100--1.97%--