株価チャート

2011/08/31~2012/01/31

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
20181/1, 株式分割 1→2
2012
01/31581584577578-1.53%14,20053億7999万-2.94%10.472.2
01/30594594571587-0.76%25,200--1.43%--
01/27591600590591-4.37%49,200--0.51%--
01/26620623618618-0.8%27,000-+4.22%--
01/25618624617623+1.47%22,800-+5.59%--
01/24627629610614-0.97%19,800-+4.42%--
01/23608625608620+2.48%23,000-+5.98%--
01/20603605600605+0.83%7,400-+3.77%--
01/19599606599600+0.5%11,000-+3.27%--
01/18600600595597-0.42%13,800-+2.93%--
01/17603603598600-0.33%9,200-+3.36%--
01/16593603593602+2.21%22,600-+3.89%--
01/13593594585589-1.01%18,000-+1.82%--
01/12596596593595-0.25%10,000-+2.85%--
01/11600603595596+0.25%16,400-+3.29%--
01/105955995915950%14,200-+3.21%--
01/06600603590595-0.75%12,000-+3.39%--
01/05603603595599-0.58%21,800-+4.36%--
01/04590603588603+2.73%24,200-+5.33%--
2011
12/30585587581587+0.34%19,000-+3.08%--
12/29578586578585+1.48%15,400-+3.09%--
12/28576582576576+0.17%14,600-+1.77%--
12/27578580573575-0.52%17,800-+1.77%--
12/26575579571578+0.78%17,400-+2.48%--
12/22572577571574-2.3%13,800-+1.87%--
12/21566587566587+5.77%19,600-+4.45%--
12/20559562552555-0.63%4,200--1.07%--
12/19556559552559+0.63%5,400--0.62%--
12/16556562554555+0.45%20,600--1.25%--
12/15553555552553-1.34%8,000--1.69%--
12/14560560553560-0.44%13,800--0.71%--
12/13561565561563+0.27%2,800--0.62%--
12/12554568550561-2.52%24,200--1.23%--
12/09580586576576-1.71%8,400-+0.96%--
12/08581586581586+0.6%5,600-+2.36%--
12/07573582573582+1.57%5,200-+1.39%--
12/06590590571573-2.8%9,200--0.52%--
12/05583590581590+2.43%6,400-+1.81%--
12/02575576570576+1.14%3,400--0.78%--
12/01566569566569+0.89%3,600--2.23%--
11/305685685555640%7,600--3.42%--
11/29563565558564+3.01%6,200--3.75%--
11/28541548541548+0.64%10,800--6.89%--
11/25535544535544+1.4%4,800--7.8%--
11/24550550536537-3.33%10,600--9.53%--
11/22550555547555+0.45%2,600--7.04%--
11/21550555550553+0.18%5,000--7.76%--
11/18550554547552+0.27%6,400--8.54%--
11/17551555538550+0.09%16,800--9.39%--
11/16550560540550-1.88%23,800--9.92%--
11/15567580552560-2.61%18,800--8.65%--
11/14589589569575+2.22%4,400--6.66%--
11/11557563551563+0.54%17,600--8.98%--
11/10570573555560-5.17%14,200--9.9%--
11/09601602566590-2.48%19,400--5.45%--
11/08613614605605-1.63%6,400--3.35%--
11/07618618613615+0.33%1,800--2.07%--
11/04613613613613-1.13%1,000--2.54%--
11/02632632620620-3.05%2,200--1.59%--
11/01640640640640-0.08%400-+1.35%--
10/31640640630640+0.31%6,00059億6224万+1.59%11.62.44
10/28623638623638+2.9%4,000-+1.11%--
10/276206206206200%400--1.9%--
10/266106206106200%600--2.21%--
10/256206206206200%200--2.52%--
10/24611620608620+1.47%1,800--2.82%--
10/21621621607611+0.91%800--4.53%--
10/20620620606606-2.34%3,400--5.69%--
10/19614623614620-0.72%3,400--3.73%--
10/18625625613625-0.08%9,200--3.33%--
10/17628639623625-2.34%9,400--3.55%--
10/146306406306400%3,000--1.54%--
10/13631640625640+2.24%7,200--1.69%--
10/12633633626626-1.03%8,200--3.99%--
10/11645645633633-0.39%4,000--3.14%--
10/07644645635635+1.6%3,200--2.76%--
10/06629635625625-0.48%5,200--4.43%--
10/05635649628628-1.88%2,400--4.12%--
10/04640649633640-1.31%3,000--2.44%--
10/03645649641649+0.15%2,400--1.14%--
09/30645648640648+0.78%4,600--1.3%--
09/29640645638643-0.77%5,600--1.91%--
09/28637648637648+1.65%2,600--1.15%--
09/27628645628637+1.51%7,400--2.75%--
09/26650650628628-3.46%8,200--4.34%--
09/22636660636650-1.74%8,600--0.91%--
09/21670673662662-1.27%5,600-+0.68%--
09/20675676670670-0.81%4,200-+2.13%--
09/16673676668676+1.2%19,400-+3.29%--
09/156686706526680%4,000-+2.53%--
09/14656673650668+1.83%10,000-+3.01%--
09/13660665650656-0.68%9,400-+1.79%--
09/12671671635660-1.57%5,400-+2.8%--
09/09658671645671-0.59%15,000-+4.6%--
09/08673675672675-0.07%1,800-+5.39%--
09/06675675655675-0.88%13,600-+5.63%--
09/05660687654681+4.77%17,600-+6.57%--
09/02641650640650+0.78%5,000-+1.72%--
09/01650650645645+0.55%1,000-+0.78%--
08/31665665642642-3.46%2,800-+0.23%--