株価チャート

2011/10/04～2012/02/29

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
2012
02/29677679670670-1.03%31,000216億1937万-4.01%15.140.65
02/28675678666677+0.3%31,000--3.15%--
02/27687687675675-4.26%127,500--3.57%--
02/24702705701705+0.43%341,000-+0.71%--
02/23699704699702+0.29%59,500-+0.29%--
02/22697700694700+0.86%49,500-+0.14%--
02/21697698694694-0.29%38,000--0.72%--
02/20697700696696-0.14%40,500--0.29%--
02/17699701694697-0.29%39,500-0%--
02/16701702699699-0.29%18,000-+0.43%--
02/15699701699701+0.29%27,000-+1.01%--
02/14700701698699-0.14%37,500-+0.87%--
02/137007026987000%29,000-+1.16%--
02/10705705699700-0.71%27,500-+1.3%--
02/09701705701705+0.14%20,500-+2.32%--
02/08703704701704+0.28%18,500-+2.33%--
02/077037047027020%5,500-+2.48%--
02/06705706702702-0.14%18,500-+2.78%--
02/03705705703703-0.28%14,000-+3.38%--
02/027057097007050%23,000-+3.98%--
02/01700705700705-0.14%19,500-+4.44%--
01/31709709701706-0.14%20,500-+5.06%--
01/30705710702707+1%19,500-+5.68%--
01/27700700699700+0.29%13,500-+5.11%--
01/26696698690698+0.72%13,000-+5.12%--
01/25699699691693-0.43%23,000-+4.84%--
01/24695697692696+0.58%16,500-+5.61%--
01/23689692689692+0.29%11,000-+5.33%--
01/20684690683690+0.58%12,000-+5.34%--
01/19685688685686+0.15%7,000-+5.21%--
01/18679685675685+2.24%13,500-+5.38%--
01/17679680670670-1.33%13,000-+3.4%--
01/16668679668679+1.65%10,500-+5.11%--
01/13665668661668+0.45%12,500-+3.73%--
01/12669670664665-0.75%6,000-+3.58%--
01/11675677670670-0.89%7,500-+4.52%--
01/10662677662676+2.11%9,500-+5.79%--
01/06660664656662+0.15%14,500-+4.09%--
01/05659668656661-0.75%5,500-+4.42%--
01/04658667649666+3.1%14,000-+5.55%--
2011
12/30645646645646+0.16%6,000-+2.87%--
12/29635645635645+1.57%10,500-+3.04%--
12/286366376356350%2,000-+1.6%--
12/276366386356350%4,500-+1.93%--
12/26636640635635-0.16%12,500-+2.25%--
12/22634637634636+0.32%2,000-+2.58%--
12/21637637630634-0.47%9,000-+2.59%--
12/20630637630637+0.79%8,000-+3.24%--
12/19636639631632-0.63%16,500-+2.76%--
12/16635636635636+0.16%1,500-+3.75%--
12/15640640635635-0.78%2,500-+3.93%--
12/14641641640640-0.16%2,500-+4.92%--
12/13631641628641+1.58%2,500-+5.43%--
12/12643643631631+1.28%8,500-+4.13%--
12/09633633623623-1.58%18,500-+3.15%--
12/08625633625633+1.28%4,000-+4.98%--
12/07628633625625-0.48%6,500-+3.99%--
12/06633633623628-0.79%4,500-+4.67%--
12/05627633627633+1.44%12,000-+5.85%--
12/02624624624624+0.81%3,500-+4.52%--
12/01613620610619+2.15%9,500-+4.03%--
11/30602619602606+0.83%25,000195億5423万+2.02%13.690.59
11/29600601600601+0.67%4,000-+1.35%--
11/28597598596597-0.67%4,500-+0.67%--
11/25603603593601+0.67%11,000-+1.52%--
11/24600600592597-0.5%16,500-+0.84%--
11/226006055996000%13,500-+1.52%--
11/21591601588600+1.52%14,500-+1.52%--
11/18595597590591-1.17%11,000-+0.17%--
11/17598598591598+1.01%6,000-+1.36%--
11/16597598592592-0.84%6,000-+0.34%--
11/15593597593597+1.02%2,500-+1.19%--
11/14592593591591+0.51%4,500-0%--
11/11590590588588-0.34%7,000--0.51%--
11/10588590586590-0.51%14,000--0.34%--
11/09590594589593+0.68%6,500-0%--
11/08594594589589-0.67%9,500--0.84%--
11/07587593587593+0.68%8,000--0.34%--
11/04586589586589+0.17%4,000--1.34%--
11/02594594585588-1.01%21,500--1.67%--
11/015965985915940%10,000--0.83%--
10/31595600594594-0.17%16,000--0.83%--
10/28599599591595+0.68%11,000--0.67%--
10/27585591584591+1.03%8,500--1.5%--
10/26585585582585-0.51%13,000--2.5%--
10/255915925885880%16,000--2.16%--
10/24586589586588+0.17%2,500--2.16%--
10/215875875845870%12,500--2.49%--
10/20589590587587-0.51%9,000--2.65%--
10/19589590588590+0.17%11,500--2.16%--
10/18588593587589+0.34%10,000--2.48%--
10/17583588583587+0.86%10,500--2.98%--
10/14593593579582-1.85%51,500--3.96%--
10/13599599589593-0.34%36,000--2.47%--
10/12595598594595-0.34%24,500--2.3%--
10/11604604597597-0.83%25,500--2.13%--
10/07605610601602-0.66%12,000--1.47%--
10/06608608604606+0.33%4,000--0.98%--
10/05609609604604-0.66%14,000--1.31%--
10/04625625604608-2.72%8,500--0.65%--