株価チャート

2011/09/01～2012/01/31

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
2012
01/31717722713716+0.14%2,683,0004846億4971万+1.99%16.730.65
01/30721724715715-0.56%1,850,000-+2%--
01/27718721711719-1.78%4,005,000-+2.86%--
01/26729736729732-0.95%6,260,000-+5.02%--
01/25736740732739+1.09%3,546,000-+6.33%--
01/24730732726731+0.83%2,150,000-+5.48%--
01/23721727721725+0.14%2,258,000-+4.77%--
01/20724727718724+1.54%3,235,000-+4.93%--
01/19714720712713+0.71%2,737,000-+3.48%--
01/18705714699708+0.57%2,849,000-+2.91%--
01/17692705689704+1.88%2,664,000-+2.47%--
01/16694695688691-0.86%1,439,000-+0.73%--
01/13697698693697+1.01%2,445,000-+1.6%--
01/12695697687690-1.15%1,396,000-+0.73%--
01/11693698691698+0.87%2,080,000-+2.05%--
01/10690698688692+0.87%2,159,000-+1.32%--
01/06687689681686-0.44%1,919,000-+0.59%--
01/05687690686689-0.29%1,513,000-+1.03%--
01/04689694686691+1.17%1,785,000-+1.47%--
2011
12/30676683676683+0.89%1,580,000-+0.59%--
12/29673678673677-0.44%1,399,000--0.15%--
12/28683688678680-0.87%1,334,000-+0.29%--
12/276816876806860%803,000-+1.33%--
12/26697697686686+0.88%1,318,000-+1.63%--
12/22680686677680+0.15%1,364,000-+0.89%--
12/21678682677679+0.74%1,585,000-+0.89%--
12/206726756706740%1,453,000-+0.3%--
12/19676679671674-1.61%2,108,000-+0.3%--
12/16690692683685-0.29%1,899,000-+1.93%--
12/15683690681687-0.58%2,021,000-+2.23%--
12/14688693685691-0.29%2,452,000-+2.83%--
12/13688695686693-0.86%2,112,000-+3.28%--
12/12694700693699+1.45%3,317,000-+4.33%--
12/09676696672689+2.23%10,486,000-+2.84%--
12/08678680670674-1.75%2,264,000-+0.75%--
12/07678689675686+1.78%2,395,000-+2.39%--
12/06675683674674-0.88%1,453,000-+0.45%--
12/05679684676680+0.29%1,459,000-+1.19%--
12/02678680673678+0.74%1,875,000-+0.74%--
12/01676683670673+1.2%3,084,000--0.15%--
11/30666669660665-0.6%1,873,000--1.48%--
11/29667672660669+0.15%2,063,000--1.18%--
11/28662669654668+1.83%1,805,000--1.47%--
11/256656676556560%2,245,000--3.39%--
11/24650663650656-0.91%2,604,000--3.67%--
11/22651664649662+1.85%2,800,000--2.93%--
11/21651657648650-0.15%1,927,000--4.97%--
11/18646653645651-0.76%2,057,000--5.1%--
11/176526586446560%2,200,000--4.65%--
11/16665666653656-1.2%1,744,000--4.93%--
11/15668676662664-1.48%1,905,000--4.05%--
11/14676676668674+1.05%2,157,000--2.88%--
11/11678678664667-1.33%2,441,000--4.17%--
11/10669677666676-1.74%2,370,000--3.15%--
11/09683689679688+2.53%2,248,000--1.71%--
11/08680684667671-1.18%2,233,000--4.42%--
11/07682686676679-0.59%1,931,000--3.69%--
11/04680684673683+1.04%2,802,000--3.39%--
11/02690691671676-2.45%3,948,000--4.65%--
11/01698702693693-1.7%2,402,000--2.53%--
10/31702716702705-0.84%2,914,0004772億397万-0.84%16.480.64
10/28719722705711+0.14%4,279,000-0%--
10/27692710690710+2.6%4,023,000--0.28%--
10/26690698684692-0.72%2,473,000--2.81%--
10/25702707695697-0.99%1,963,000--2.38%--
10/24701709700704+1%1,870,000--1.54%--
10/217007046936970%1,220,000--2.38%--
10/20695700691697-0.14%2,676,000--2.52%--
10/19695705692698+1.31%2,745,000--2.38%--
10/18696705688689-2.68%2,345,000--3.64%--
10/17704710703708+1.58%1,790,000--0.98%--
10/14696699690697-1.13%3,396,000--2.38%--
10/13705706695705+0.43%3,244,000--1.12%--
10/12706714699702-1.54%4,001,000--1.4%--
10/11713722710713+0.14%4,382,000-+0.28%--
10/07720727710712-1.25%3,153,000-+0.28%--
10/06725730707721-0.14%5,180,000-+1.69%--
10/05734734714722-0.82%3,379,000-+1.98%--
10/04729732719728-1.62%5,331,000-+3.26%--
10/03724741715740+0.68%4,394,000-+5.41%--
09/30734739727735-0.41%3,448,000-+5.15%--
09/29722739719738+1.37%4,165,000-+6.03%--
09/28720735717728+0.83%3,426,000-+5.2%--
09/27708722702722+3%3,523,000-+4.79%--
09/26713718699701-1.96%4,187,000-+2.19%--
09/22710717705715-1.11%3,861,000-+4.53%--
09/21721726718723+0.28%2,364,000-+6.01%--
09/20720723714721-0.96%1,984,000-+6.03%--
09/16731732722728+1.11%3,391,000-+7.37%--
09/15707726707720+3.3%4,984,000-+6.67%--
09/14701707695697-1.13%2,543,000-+3.57%--
09/13703709696705+1%2,827,000-+4.91%--
09/12695700686698-1.41%3,170,000-+4.18%--
09/09700724700708+2.91%8,511,000-+5.67%--
09/08682688680688+1.18%1,791,000-+2.69%--
09/07681684672680+1.34%2,600,000-+1.34%--
09/06680682669671-1.18%4,078,000--0.15%--
09/05677681671679-1.02%2,980,000-+0.74%--
09/02682689675686-0.87%3,040,000-+1.33%--
09/01687698686692+0.87%3,264,000-+1.91%--