株価チャート

2011/09/30～2012/02/29

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
02/29371380371372+0.27%6,20020億6505万-4.37%10.170.59
02/28374375371371-1.33%4,600--4.63%--
02/27371379371376-5.53%14,400--3.34%--
02/24397398395398+0.25%8,500-+2.05%--
02/23395397395397+0.51%3,600-+2.06%--
02/22394395390395+1.54%3,900-+1.54%--
02/21390393386389+0.26%6,300-+0.26%--
02/20393395388388-1.02%7,200-+0.26%--
02/173933953923920%3,000-+1.29%--
02/16394395391392-0.76%2,900-+1.29%--
02/15395398395395+0.51%2,700-+2.07%--
02/14391395390393+0.77%7,900-+1.55%--
02/13387390387390+0.52%2,200-+1.04%--
02/103883893873880%2,300-+0.52%--
02/09388389386388-0.51%2,000-+0.78%--
02/083903923883900%2,000-+1.3%--
02/07388390387390+0.52%1,600-+1.56%--
02/063873903863880%3,000-+1.31%--
02/033903913883880%2,100-+1.57%--
02/02394394388388-0.26%2,600-+1.84%--
02/01386394386389-0.77%7,900-+2.37%--
01/31389392388392+1.29%6,700-+3.43%--
01/30386388385387-0.51%1,800-+2.38%--
01/27388389388389+0.26%2,600-+3.46%--
01/26387388385388+1.57%1,200-+3.47%--
01/25388388382382-0.78%2,100-+2.14%--
01/24385385385385+0.52%800-+3.49%--
01/23383383381383-0.26%1,700-+3.23%--
01/20381384381384+0.26%1,200-+3.78%--
01/19382383380383+1.06%1,300-+3.79%--
01/18376379375379+1.07%1,600-+2.99%--
01/17381381375375-1.57%2,500-+2.18%--
01/16385387381381-1.04%4,300-+3.81%--
01/13389389385385-1.03%3,300-+5.19%--
01/123893893843890%6,600-+6.87%--
01/11386389383389+1.3%5,200-+7.16%--
01/10381384381384+1.32%2,700-+6.08%--
01/063793803783790%2,100-+5.28%--
01/05375382375379+1.07%1,500-+5.28%--
01/04377381371375+1.35%4,800-+4.75%--
2011
12/30371372370370+0.27%1,500-+3.64%--
12/29366369366369+0.82%2,200-+3.65%--
12/28362366362366+0.55%800-+3.1%--
12/27363364361364-0.27%1,200-+2.54%--
12/26359365359365+1.67%1,900-+3.11%--
12/22360360355359+1.13%900-+1.41%--
12/21354355351355+0.85%700-+0.57%--
12/20353353349352-0.85%5,100--0.28%--
12/193573593513550%2,300-+0.57%--
12/16359359355355+0.85%400-+0.57%--
12/14355355352352-0.85%2,200-0%--
12/13360360355355-0.28%6,000-+0.85%--
12/12360360354356-1.39%8,000-+1.14%--
12/09357361357361+0.56%600-+2.85%--
12/08356359356359+1.13%500-+2.28%--
12/07356356355355+0.28%300-+1.14%--
12/06359359354354-1.39%600-+1.14%--
12/05355359352359+1.99%900-+2.57%--
12/02360360341352-1.4%7,100-+0.86%--
12/01355358355357+0.85%1,600-+2.29%--
11/30353355353354+0.28%40019億6513万+1.43%9.680.56
11/29357357353353-1.12%400-+1.44%--
11/28352357352357+1.71%900-+2.59%--
11/25350351350351+0.86%300-+0.86%--
11/24347348347348+0.29%300-+0.29%--
11/22346347346347+0.29%200-0%--
11/21348348346346-0.57%1,600--0.29%--
11/183483483483480%200-+0.29%--
11/17352352348348-0.57%400-+0.29%--
11/16351351350350-0.28%400-+0.86%--
11/15352354351351-0.28%1,400-+1.15%--
11/14347352346352+1.44%16,200-+1.44%--
11/11348350347347-0.86%900-0%--
11/10347350347350+1.16%700-+0.86%--
11/09350350346346-1.14%300--0.29%--
11/08350350350350+0.86%100-+0.86%--
11/07347350347347+0.58%600-0%--
11/04349349345345-0.86%1,400--0.58%--
11/023473483473480%200-+0.58%--
11/01348348348348+0.58%100-+0.29%--
10/313493493463460%300-0%--
10/283463493463460%500-0%--
10/27349349346346-0.86%200--0.29%--
10/263493493493490%300-+0.87%--
10/25348349348349+1.45%400-+0.87%--
10/24345345344344-1.15%1,200--0.86%--
10/21347348347348+1.16%500-+0.29%--
10/20344344344344+0.29%200--0.86%--
10/18348348343343-1.44%500--1.15%--
10/17344348340348+1.46%1,900-+0.29%--
10/14345345342343-0.29%2,200--1.15%--
10/13349349343344-1.43%1,600--0.86%--
10/123493493493490%5,300-+0.58%--
10/11349349345349+1.45%400-+0.58%--
10/07352352344344-0.58%1,100--0.86%--
10/06350350346346-1.98%200--0.29%--
10/05350353350353+0.86%300-+1.44%--
10/04350350342350+0.29%1,500-+0.86%--
10/03344350344349+2.05%1,300-+0.58%--
09/30349349340342-2.29%2,200--1.44%--