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
12/30875891874886+1.03%47,800-+8.85%--
12/29867880867877+0.92%38,500-+8.41%--
12/28851877851869+1.05%34,600-+7.95%--
12/27878880858860-2.05%42,300-+7.37%--
12/26876880871878+1.15%48,400-+10.03%--
12/22858876852868+0.35%64,600-+9.32%--
12/21860866860865+0.23%49,800-+9.63%--
12/20864867858863-0.23%71,400-+10.08%--
12/19847865843865+2.61%75,300-+10.9%--
12/16842847837843-0.12%94,800-+8.77%--
12/15813848808844+4.84%90,100-+9.33%--
12/14784806782805+3.07%44,900-+4.55%--
12/13766782765781+2.09%18,700-+1.83%--
12/12770770761765+0.66%7,900--0.13%--
12/09750766750760-1.17%45,000--0.78%--
12/08774774768769-0.13%13,300-+0.13%--
12/07760773758770+1.99%16,300-+0.26%--
12/06766769755755-1.82%15,800--1.69%--
12/05777780769769-0.65%10,000--0.13%--
12/02777780766774-0.26%12,900-+0.39%--
12/01783789768776-0.89%13,300-+0.78%--
11/307817947727830%14,000-+1.82%--
11/29772783764783+1.42%19,200-+1.82%--
11/28764782763772+0.52%11,500-+0.52%--
11/25761788760768-0.65%32,700-0%--
11/24770773763773-0.64%17,000-+0.78%--
11/22752780751778+2.1%24,900-+1.43%--
11/21768777762762-2.31%6,300--0.65%--
11/18772784763780+0.39%27,700-+1.69%--
11/17760784757777+2.64%16,100-+1.44%--
11/16735757735757+2.57%13,300--1.3%--
11/15746754738738-1.2%18,600--3.91%--
11/14755760742747-1.06%9,900--2.99%--
11/11774774744755-2.08%24,100--2.08%--
11/107518107507710%40,500-0%--
11/09744771744771+3.07%12,700--0.13%--
11/08745758743748-1.19%8,000--3.23%--
11/07766766751757-1.43%9,700--2.45%--
11/04786786726768-2.54%35,300--1.29%--
11/02760788751788+1.81%13,500-+1.03%--
11/01770789769774-0.77%11,500--0.64%--
10/31791815780780-2.38%12,700-+0.26%--
10/28798804794799+0.76%17,300-+2.7%--
10/27761794755793+4.89%17,800-+1.93%--
10/26757767745756-0.26%16,200--2.95%--
10/25785785756758-2.45%30,000--3.07%--
10/24760780759777+2.24%14,700--0.89%--
10/21748768745760+0.93%9,100--3.18%--
10/20763763749753-1.31%7,200--4.32%--
10/19782782758763-0.52%8,800--3.3%--
10/18777785765767-1.16%10,600--3.03%--
10/17767779761776+3.19%6,400--2.27%--
10/14762771752752-2.72%16,300--5.53%--
10/13790790770773-1.53%12,400--3.13%--
10/12790790782785-0.76%9,400--1.75%--
10/11781798781791+1.41%14,400--1.13%--
10/07774785774780+0.13%11,400--2.38%--
10/06768789768779+1.56%9,800--2.63%--
10/05785785767767-1.67%14,500--4.13%--
10/04801801780780-3.23%11,400--2.5%--
10/03796807785806-0.74%24,100-+0.88%--
09/30825825803812-0.98%16,600260億5104万+1.88%24.210.54
09/29800820795820+1.23%35,900-+3.14%--
09/28768810768810+5.19%35,300-+2.27%--
09/27743770742770+3.77%22,300--2.53%--
09/26763763735742-3.89%26,400--6.08%--
09/22787790762772-3.74%28,700--2.28%--
09/21799810797802-1.47%21,200-+1.52%--
09/20825827812814-1.93%14,500-+3.17%--
09/16821830817830+1.47%28,000-+5.46%--
09/15809829809818+1.11%18,800-+4.34%--
09/14816819804809-0.37%27,700-+3.45%--
09/13801815791812+2.4%14,100-+3.97%--
09/12811811760793-4%16,800-+1.93%--
09/09830830821826+0.49%46,900-+6.44%--
09/08827829809822-0.12%17,400-+6.2%--
09/07815826806823+1.48%18,000-+6.61%--
09/06810811793811+0.12%15,400-+5.32%--
09/05804810792810+1.12%18,200-+5.19%--
09/02785803777801+3.35%48,300-+4.03%--
09/01785786766775-1.4%24,100-+0.78%--
08/31783786780786+0.77%19,000-+1.95%--
08/30779786775780+1.3%25,000-+0.91%--
08/29768770751770+0.79%11,900--0.77%--
08/26763769760764+1.6%25,100--1.93%--
08/25766767752752-0.92%18,300--3.84%--
08/24761769758759+0.26%22,200--3.44%--
08/23763765747757+1.2%15,300--4.06%--
08/22756773747748-1.84%16,700--5.56%--
08/19728766721762+2.56%26,700--4.27%--
08/18770770739743-4.01%36,800--7.01%--
08/17764779758774-0.13%11,000--3.73%--
08/16769780769775+0.39%10,900--3.97%--
08/15780780764772+0.92%12,200--4.69%--
08/12781781750765-0.13%22,200--5.9%--
08/11775786755766-3.04%35,500--6.01%--
08/10750790749790+7.48%27,300--3.3%--
08/09709735694735-0.54%21,700--10.26%--
08/08743754724739-2.64%20,000--10.1%--
08/05744762744759-2.82%21,100--8.11%--