株価チャート

2011/07/05～2011/11/29

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
11/29603611603608-0.33%5,600--3.65%--
11/28595615595610+1.16%10,500--3.33%--
11/25590603581603+2.38%10,200--4.44%--
11/24598598582589-1.83%9,300--6.66%--
11/22601610590600+0.33%9,600--5.06%--
11/21609609598598-1.16%5,900--5.53%--
11/18605606605605-1.63%2,000--4.57%--
11/17611617602615-0.32%6,100--3%--
11/16620620615617-2.06%7,800--2.68%--
11/15649649625630-3.08%4,700--0.79%--
11/14652658640650+0.15%3,500-+2.52%--
11/11656659648649-2.55%5,300-+2.53%--
11/10661670641666-0.75%5,600-+5.55%--
11/09669680668671-1.03%3,700-+6.68%--
11/08670680661678-0.29%8,100-+7.96%--
11/07660687659680+2.72%16,700-+8.45%--
11/04635662630662+2.8%16,300-+5.92%--
11/02620644620644+0.63%5,800-+3.54%--
11/01642645617640+1.27%10,800-+3.06%--
10/316246326246320%5,000-+1.77%--
10/28629638625632-0.32%4,200-+1.61%--
10/27631635617634+0.48%5,500-+1.6%--
10/26622632622631+1.45%9,800-+0.64%--
10/25610622610622+2.47%5,400--1.11%--
10/24610610606607-0.49%2,600--3.8%--
10/21606610604610+0.66%3,100--3.63%--
10/20612613606606-0.98%4,700--4.57%--
10/19612619610612+0.33%3,000--4.08%--
10/18623623610610-2.87%3,200--4.84%--
10/17608628608628+2.11%5,700--2.48%--
10/146136156066150%10,800--4.95%--
10/13615620610615-0.49%4,400--5.53%--
10/12630630607618-1.9%20,600--5.5%--
10/11615630615630+1.61%9,500--4.26%--
10/07607623607620+1.81%3,800--6.2%--
10/06590613590609+1%16,400--8.28%--
10/05625625603603-3.52%9,400--9.87%--
10/04618625610625-2.34%8,600--7.13%--
10/03649649629640-1.69%8,600--5.19%--
10/01株式併合 10→1
09/30623651620651+3.5%5,100--3.84%--
09/29594629590629+7.52%13,000--7.36%--
09/28630640556585-7.14%75,700--14.1%--
09/27640640630630+1.61%20,500--8.16%--
09/26650660620620-8.82%30,000--9.88%--
09/226806806606800%16,700--1.59%--
09/21690690670680-1.45%8,000--1.73%--
09/20680690680690+1.47%8,700--0.58%--
09/16690690680680+1.49%7,300--2.02%--
09/15660700660670+1.52%48,900--3.74%--
09/14680680660660-2.94%14,200--5.44%--
09/136806806706800%17,400--2.86%--
09/126806806506800%38,300--2.86%--
09/09680690680680-1.45%9,700--2.86%--
09/08700700690690-1.43%16,700--1.57%--
09/077007006907000%6,500--0.43%--
09/06710720700700-1.41%32,400--0.43%--
09/05700720690710+1.43%38,800-+0.85%--
09/02700700690700-1.41%12,800--0.43%--
09/017107106907100%19,500-+1%--
08/317007107007100%9,6006億1052万+1%0.550.06
08/307107107007100%9,500-+1%--
08/29700710700710+2.9%14,800-+0.85%--
08/266907006906900%4,800--1.85%--
08/256907006906900%8,700--1.71%--
08/247007006806900%18,200--1.71%--
08/237007006906900%13,900--1.71%--
08/227007006906900%7,200--1.71%--
08/19700710690690-1.43%19,400--1.71%--
08/18710720700700-1.41%14,400--0.43%--
08/177007207007100%10,100-+1%--
08/167107207007100%14,700-+1%--
08/15710710700710-1.39%13,600-+0.57%--
08/12720720700720+1.41%28,700-+1.69%--
08/117007206907100%19,800-+0.14%--
08/10700720690710+2.9%29,100-0%--
08/096806906406900%51,200--2.95%--
08/08700710690690-1.43%38,000--3.09%--
08/05700710690700-4.11%43,100--1.82%--
08/04710730710730+2.82%37,200-+2.24%--
08/037007107007100%27,300--0.42%--
08/02710720700710+1.43%19,400--0.56%--
08/017107207007000%23,000--2.1%--
07/29700710700700-1.41%28,900--2.23%--
07/287007107007100%6,900--0.98%--
07/27720720700710-1.39%21,700--0.98%--
07/26700720690720+4.35%47,700-+0.28%--
07/25680700680690+1.47%19,000--3.77%--
07/226806906806800%29,100--5.03%--
07/21700700680680-2.86%22,800--5.29%--
07/20690700680700+1.45%17,300--2.78%--
07/196906906806900%23,400--3.9%--
07/15690690680690-1.43%42,000--3.63%--
07/14720730700700-1.41%51,300--1.96%--
07/137107207007100%52,600--0.14%--
07/12730740690710-7.79%278,900-+0.14%--
07/11760770750770+1.32%85,600-+9.07%--
07/08750760750760+1.33%51,200-+8.42%--
07/077507607407500%77,200-+7.76%--
07/06720770710750+2.74%199,800-+8.38%--
07/05710730700730+2.82%44,800-+5.95%--