株価チャート

2011/12/21～2012/05/18

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
05/18451456451451-1.53%900--0.66%--
05/17461476450458-0.43%5,700-+0.88%--
05/16450463450460+2.45%600-+1.55%--
05/15456461449449-1.75%3,400--0.88%--
05/14460461457457-0.65%900-+0.88%--
05/114644644604600%900-+1.55%--
05/10457465457460+0.66%600-+1.55%--
05/09467467456457-2.35%1,300-+0.88%--
05/08465468458468+1.96%1,800-+3.54%--
05/07465465458459-2.34%1,500-+1.77%--
05/02469471459470+2.17%2,500-+4.21%--
05/01475475460460+0.22%5,600-+2.45%--
04/27458461458459+2%2,900-+2.23%--
04/26458458450450-0.44%2,000-+0.45%--
04/254524594524520%900-+1.12%--
04/24456456452452-1.53%400-+1.35%--
04/23458459456459+0.44%1,000-+2.91%--
04/204604604574570%2,700-+2.7%--
04/19446457446457+2.7%2,200-+2.93%--
04/18445445445445+0.68%300-+0.23%--
04/17441443441442+0.45%700--0.23%--
04/16448450440440-1.79%4,000--0.68%--
04/13446449442448+0.45%500-+1.13%--
04/12436446436446+2.29%500-+0.68%--
04/11441443436436-1.13%2,400--1.36%--
04/10450451440441-2%3,900--0.23%--
04/09452452450450-0.44%1,600-+1.58%--
04/06453455452452-0.88%300-+2.26%--
04/05455456452456-0.44%1,000-+3.17%--
04/04453459453458-0.22%1,300-+3.39%--
04/03454459447459+1.55%3,900-+3.61%--
04/02443452443452+2.03%2,300-+2.03%--
03/30441444441443+0.68%2,200-0%--
03/29442445440440+0.23%2,900--0.68%--
03/28440440438439-0.23%3,800--0.9%--
03/274424424384400%3,000--0.68%--
03/26436440436440+0.92%3,200--0.68%--
03/23436437436436+0.23%1,200--1.58%--
03/22437437435435+0.46%1,500--1.81%--
03/21434435430433-1.14%9,900--2.04%--
03/19440440435438-0.68%3,700--0.9%--
03/16445445440441-0.9%600--0.23%--
03/15436445434445+2.06%2,600-+0.68%--
03/14439439436436-0.68%2,500--1.13%--
03/13440445439439+0.69%1,700--0.45%--
03/12443444435436-1.8%4,800--1.13%--
03/09439445439444+1.83%800-+0.68%--
03/08436438436436+1.16%500--1.13%--
03/07440440431431-2.05%2,600--2.27%--
03/06445445440440-1.12%2,600--0.23%--
03/054454504454450%1,300-+1.14%--
03/02445446445445-1.33%1,000-+1.14%--
03/01461461451451-2.17%1,000-+2.73%--
02/29461461455461+0.22%1,300-+5.25%--
02/28460460459460+0.22%3,000-+5.5%--
02/27453459447459+1.55%3,600-+5.52%--
02/24456456445452-0.88%1,700-+4.39%--
02/23450458450456+2.47%5,200-+5.56%--
02/22442446441445+1.14%1,000-+3.49%--
02/21438440437440+0.92%1,600-+2.56%--
02/20433436433436+1.16%1,100-+1.87%--
02/17428434425431+0.23%3,600-+0.7%--
02/16421437421430-0.23%2,800-+0.47%--
02/15425439425431+0.23%3,000-+0.7%--
02/14435438430430-1.38%2,900-+0.47%--
02/13433436430436+0.93%1,300-+1.63%--
02/10433435432432-0.23%1,700-+0.93%--
02/09433438433433-0.46%700-+1.17%--
02/08435435434435+0.69%800-+1.4%--
02/07440440432432-1.37%2,000-+0.7%--
02/06438439434438+0.69%1,600-+1.86%--
02/03429435429435+0.93%1,300-+1.16%--
02/02434435431431-0.69%600--0.46%--
02/01436436430434+0.93%600--0.23%--
01/31430438429430-0.46%2,200--1.83%--
01/30428443426432+1.65%3,700--1.82%--
01/27430431420425-0.23%5,700--3.85%--
01/26423429423426+0.95%1,800--4.05%--
01/25426427420422+0.96%1,700--5.17%--
01/24428430418418-2.11%2,700--6.49%--
01/23416428416427+2.89%7,900--4.9%--
01/20412417412415+0.48%1,200--7.98%--
01/19419419412413-0.96%4,000--9.03%--
01/18421421416417-0.71%2,200--8.55%--
01/17431431420420-2.55%3,600--8.3%--
01/16429431428431+0.47%900--6.1%--
01/13433433429429-0.92%1,600--6.94%--
01/12435435433433-0.46%1,400--6.28%--
01/11438438435435+0.23%1,300--5.84%--
01/10435435432434+0.93%1,500--6.26%--
01/06430435429430-0.69%2,900--7.33%--
01/05442442433433-2.04%2,300--6.68%--
01/044434454424420%3,000--4.95%--
2011
12/30449449442442-1.78%3,100--4.95%--
12/29448450443450-1.32%5,100--3.23%--
12/28465466448456-7.32%33,400--1.94%--
12/27494494478492-0.61%41,900-+5.81%--
12/26490496488495-0.6%11,500-+7.14%--
12/22480498480498+3.75%7,200-+8.26%--
12/21478480475480+1.05%2,900-+4.8%--