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
12/30523525521525+1.74%2,200--0.38%--
12/29527528516516-2.09%3,900--2.09%--
12/28537540527527-3.66%7,300--0.38%--
12/275505515475470%11,100-+3.4%--
12/26545551545547+0.37%10,700-+3.4%--
12/22540545537545+1.11%11,800-+3.02%--
12/21535546535539+0.37%11,200-+2.08%--
12/20530538530537+1.32%19,500-+1.7%--
12/19525530525530+0.95%11,900-+0.38%--
12/165255295245250%9,100--0.57%--
12/15525526521525+0.38%7,900--0.57%--
12/14525527523523-0.19%9,800--1.13%--
12/13520525520524+0.77%5,700--0.95%--
12/12521526520520-1.14%26,400--1.89%--
12/09527527521526+0.77%39,700--0.94%--
12/08521527521522-0.19%9,300--1.88%--
12/07520528518523+0.38%15,600--1.88%--
12/065225255205210%10,700--2.25%--
12/05522525520521-0.19%13,400--2.62%--
12/02531531522522-0.19%5,500--2.61%--
12/01520523516523+1.95%7,700--2.61%--
11/30527527511513-2.66%5,200--4.65%--
11/29520527510527+1.93%15,700--2.23%--
11/28525532510517-1.9%10,900--4.44%--
11/25539539527527-2.41%7,200--2.77%--
11/24530540522540-1.64%8,400--0.55%--
11/22532550529549+1.29%13,100-+0.92%--
11/21538542538542+1.12%10,200--0.37%--
11/18539539528536-0.74%21,000--1.65%--
11/17529540525540+1.69%12,100--1.1%--
11/16538540522531-0.93%10,700--2.93%--
11/15524543524536+1.52%6,100--2.19%--
11/14542543528528-1.12%5,800--3.65%--
11/11522534522534+1.33%5,600--2.55%--
11/10526537520527-3.13%7,800--3.83%--
11/09520546520544+4.62%11,400--1.09%--
11/08560560506520-7.14%36,200--5.63%--
11/07556560550560+1.27%10,900-+1.45%--
11/04551553537553+2.22%9,300-+0.18%--
11/02530542530541+0.37%8,700--1.99%--
11/01545545533539-1.1%11,600--2.18%--
10/31545555545545-1.8%9,700--1.09%--
10/28550560550555+0.91%16,400-+0.91%--
10/275495505415500%6,600-0%--
10/26539550536550+2.04%13,400-0%--
10/25560560535539-2%12,500--2%--
10/24564564550550-2.14%5,600-0%--
10/21563564558562+0.54%8,800-+2.55%--
10/20558559546559+0.72%16,200-+2.38%--
10/19545555545555+2.21%6,800-+1.83%--
10/18553557533543-4.4%9,900--0.18%--
10/17566568561568+2.34%6,600-+4.41%--
10/14564568550555-2.29%5,500-+2.21%--
10/13560568554568+1.79%9,700-+4.8%--
10/12550558535558+1.45%10,800-+3.14%--
10/11546566546550+0.73%7,200-+1.66%--
10/07545549542546+1.49%6,900-+0.74%--
10/06529544529538+1.32%8,300--0.74%--
10/05551551531531-6.84%15,500--2.21%--
10/04550570549570+1.6%9,400-+4.78%--
10/03570573560561+2%20,400-+3.31%--
09/30564567540550-1.79%11,70077億8749万+1.48%18.50.39
09/29542560542560+1.82%14,200-+3.51%--
09/28531558531550+3.58%14,100-+1.66%--
09/27530531520531+2.12%10,600--1.85%--
09/26542545519520-4.06%9,100--3.88%--
09/22549549529542-0.91%18,500-0%--
09/21543550543547+0.74%9,600-+0.92%--
09/20564564543543-3.72%17,700-+0.18%--
09/16529564527564+6.82%11,200-+4.06%--
09/15512528512528+3.94%7,700--2.22%--
09/14514518508508-1.17%9,100--5.75%--
09/13520521511514-1.72%10,800--4.64%--
09/12532534522523-3.51%6,100--2.79%--
09/09537545535542+1.12%17,700-+0.93%--
09/08545547527536-1.47%5,900-+0.19%--
09/07534545533544+2.06%6,600-+1.87%--
09/06544544528533-2.38%12,800-+0.19%--
09/05556556537546-1.62%3,400-+2.82%--
09/02553555539555-0.36%6,000-+4.72%--
09/01555560555557-0.54%9,200-+5.49%--
08/31563564553560+0.18%9,700-+6.26%--
08/30556564556559+1.45%21,100-+6.07%--
08/29539552536551+2.23%14,500-+4.75%--
08/26540541535539+0.37%8,700-+2.47%--
08/25544549532537-0.56%12,600-+1.9%--
08/24556556537540-2.17%12,000-+2.27%--
08/23553558548552+0.55%22,100-+4.55%--
08/22538550538549+1.1%15,600-+3.98%--
08/195335475275430%28,000-+2.84%--
08/18544544528543+0.56%18,100-+2.65%--
08/17529542529540+0.93%9,200-+2.08%--
08/16535539531535-0.93%12,500-+1.13%--
08/15541544532540+3.65%20,800-+2.27%--
08/12519526513521+1.36%14,600--1.33%--
08/11494514494514+1.98%11,000--2.65%--
08/10489504489504+3.92%13,800--4.55%--
08/09475485470485-1.02%17,300--8.14%--
08/08490500490490-1.41%24,800--7.55%--
08/05491501489497-2.74%18,200--6.58%--