株価チャート

2011/09/28～2012/02/23

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
02/23265274265270+1.12%495,000-+14.41%--
02/22263270263267+2.69%557,000-+13.62%--
02/21255261249260-0.38%668,000-+11.59%--
02/20265272259261-0.76%956,000-+12.5%--
02/17257265251263+3.14%801,000-+14.35%--
02/16245261244255+3.66%1,382,000-+11.84%--
02/15238248236246+3.36%1,023,000-+8.85%--
02/14235244234238+0.42%954,000-+6.25%--
02/13238239232237-0.84%312,000-+6.76%--
02/10225242221239+5.75%1,333,000-+8.14%--
02/09225227223226-0.44%83,000-+3.2%--
02/08225227223227+0.44%106,000-+3.65%--
02/07229229226226-1.31%56,000-+4.15%--
02/06226230226229+0.88%174,000-+6.02%--
02/03231231227227-1.73%167,000-+5.58%--
02/02229233228231+1.76%378,000-+7.94%--
02/01218229218227+6.07%599,000-+7.08%--
01/31230233214214-5.31%723,000-+1.42%--
01/30219231219226+5.61%1,090,000-+7.62%--
01/27216217213214-1.83%127,000-+1.9%--
01/26224224214218-1.36%256,000-+4.31%--
01/25228229220221-2.21%284,000-+6.25%--
01/24234234224226-3.83%217,000-+8.65%--
01/23229235228235+3.52%438,000-+12.98%--
01/20227228223227+1.34%237,000-+9.66%--
01/19225225221224-0.44%175,000-+8.21%--
01/18233233221225-2.17%507,000-+9.22%--
01/17223232222230+4.55%1,194,000-+11.65%--
01/16209220207220+6.8%689,000-+7.32%--
01/13203211200206+3%295,000-+0.49%--
01/12202204200200-0.99%137,000--2.91%--
01/11198204197202+2.02%245,000--2.42%--
01/10199199196198-1%127,000--5.26%--
01/06203206200200-0.5%288,000--4.76%--
01/05204208199201-3.83%413,000--4.74%--
01/04202216198209+4.5%195,000--1.42%--
2011
12/30208208197200-0.99%103,000--5.66%--
12/29192204191202+5.76%263,000--5.16%--
12/28192193188191-1.04%114,000--10.75%--
12/27197199191193-3.02%123,000--10.23%--
12/26200200196199+1.02%91,000--7.44%--
12/22198198195197-0.51%97,000--8.8%--
12/21203205197198-2.94%96,000--7.91%--
12/20197206197204+3.55%97,000--5.12%--
12/19204206195197-4.83%175,000--7.94%--
12/16210211206207-2.82%246,000--2.82%--
12/15212214210213-1.39%189,000-+0.95%--
12/14218218210216-0.46%299,000-+2.86%--
12/13219220217217-2.25%119,000-+4.33%--
12/12215223208222+7.77%462,000-+7.77%--
12/09220221206206-6.36%318,000-+0.49%--
12/08218227212220+1.85%389,000-+7.84%--
12/07220222213216-1.82%402,000-+6.4%--
12/06228228216220-3.51%449,000-+8.91%--
12/05225230224228-0.44%298,000-+13.43%--
12/02235236222229-2.55%482,000-+14.5%--
12/01238239225235-1.26%970,000-+18.09%--
11/30239242232238+5.31%1,611,000-+20.81%--
11/29223240221226-0.44%2,469,000-+15.31%--
11/28201227200227+14.07%1,035,000-+17.01%--
11/25227234197199-11.95%1,985,000-+3.11%--
11/24215227214226+5.61%1,139,000-+17.1%--
11/22220228213214-4.04%1,412,000-+11.46%--
11/21215224211223+7.73%1,548,000-+16.15%--
11/18211220204207+1.97%1,810,000-+8.38%--
11/17186204185203+9.14%653,000-+6.28%--
11/16190192184186-3.63%183,000--2.62%--
11/15178194178193+7.22%497,000-+1.05%--
11/14178180177180+6.51%65,000--5.76%--
11/11165174165169+1.81%94,000--11.52%--
11/10170171165166-5.14%117,000--13.54%--
11/091751761731750%102,000--9.33%--
11/08179179174175-2.23%173,000--9.79%--
11/07182183178179-2.72%72,000--8.21%--
11/04183184181184+1.1%125,000--6.12%--
11/02185185181182-3.19%89,000--7.61%--
11/01193193187188-2.59%65,000--4.57%--
10/31198198192193-3.02%50,000--2.03%--
10/282022021991990%52,000-+0.51%--
10/27197199196199+1.02%32,000-+0.51%--
10/26198198195197-1.99%40,000--1.01%--
10/25206206199201+0.5%75,000-+0.5%--
10/24197202197200+2.04%63,000-0%--
10/21192197192196+0.51%94,000--2%--
10/20191195191195+1.04%53,000--2.5%--
10/19196196190193-4.46%262,000--3.98%--
10/18204205202202-1.94%66,000-+0.5%--
10/17212212206206-1.44%26,000-+1.98%--
10/14208210206209-1.42%87,000-+3.47%--
10/13197212196212+8.72%269,000-+5.47%--
10/12191196191195+2.09%91,000--2.99%--
10/11191193190191+0.53%103,000--5.45%--
10/07191192189190+0.53%48,000--6.4%--
10/06189192189189+0.53%76,000--7.8%--
10/05195195188188-2.59%75,000--8.74%--
10/04190194189193-1.53%111,000--6.76%--
10/03201202192196-2.49%76,000--5.77%--
09/301992041992010%85,000127億4073万-3.83%6.020.45
09/291962011952010%120,000--3.83%--
09/28196201195201+2.55%83,000--4.29%--