株価チャート

2012/02/06～2012/06/29

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
06/29286289286288+0.7%1,400-+1.05%--
06/28285290284286-1.38%24,300-+0.35%--
06/27286290283290-2.68%16,500-+2.11%--
06/262902982862980%23,600-+4.93%--
06/25300301295298-2.61%16,900-+4.93%--
06/22310310305306-1.29%5,100-+7.75%--
06/21304317304310+1.97%10,300-+9.54%--
06/20300304300304+0.66%1,400-+7.42%--
06/19303303285302-0.33%5,100-+7.09%--
06/18303304295303+4.48%11,500-+7.83%--
06/15279290279290+4.69%3,400-+3.2%--
06/14276277276277-0.36%200--2.12%--
06/13276278276278+1.83%600--2.11%--
06/12274276273273-0.73%2,200--4.88%--
06/11273275273275+1.1%500--4.84%--
06/08276276272272-1.81%1,500--6.53%--
06/07274277272277+1.47%800--5.46%--
06/06273273273273+0.37%100--7.46%--
06/05272272271272+4.21%1,000--8.72%--
06/04266269258261-4.04%9,000--13%--
06/01290291271272-5.88%5,500--10.23%--
05/31289290283289-0.34%2,500--5.56%--
05/30278290278290+7.41%2,300--5.84%--
05/29270277269270+0.37%5,000--12.62%--
05/28269275269269-3.24%3,900--13.5%--
05/25276280276278-1.42%800--11.18%--
05/24286286282282-1.4%1,000--10.48%--
05/23289290286286-0.35%1,800--9.49%--
05/22294296285287-2.38%5,400--9.46%--
05/21294294294294+0.68%100--7.55%--
05/18296296292292-1.68%400--8.18%--
05/17295297291297+2.41%1,800--6.9%--
05/16303304288290+1.05%2,800--9.09%--
05/15290291272287-5.9%6,400--10.31%--
05/14314314304305-3.79%4,500--4.69%--
05/11322322316317-2.16%3,900--0.94%--
05/10322324322324-2.7%3,400-+1.25%--
05/09333333333333+0.6%100-+4.39%--
05/08328331325331+3.12%1,200-+4.09%--
05/07322324321321-2.13%3,700-+1.26%--
05/02330330328328-1.2%800-+3.8%--
05/01333334332332-2.06%3,200-+5.4%--
04/27327339325339+2.73%3,600-+7.62%--
04/26329333318330-2.94%33,400-+5.43%--
04/25340340340340+0.89%1,700-+8.97%--
04/24335337329337+0.9%3,900-+8.36%--
04/23335337333334+0.3%4,300-+7.74%--
04/20329342329333+3.74%3,100-+7.77%--
04/19330330320321+0.63%1,000-+4.22%--
04/18318332318319+0.95%4,200-+3.91%--
04/17310317310316+2.6%6,200-+3.27%--
04/16306309305308+0.65%2,100-+0.65%--
04/13307307304306+0.33%1,500-+0.33%--
04/12302307302305-0.97%6,300-0%--
04/11303308303308+0.65%2,600-+1.32%--
04/10309309306306-1.92%400-+0.66%--
04/09300314300312+3.65%6,900-+2.63%--
04/06302309301301-0.33%5,500--0.66%--
04/05305305300302-0.98%3,400-0%--
04/04306307305305-0.33%2,800-+1.33%--
04/03310310306306+0.33%3,300-+2%--
04/02310310303305-0.65%5,000-+1.67%--
03/30304307303307+1.99%1,900-+2.68%--
03/29309313300301-1.95%8,800-+1.01%--
03/28306314306307+0.33%3,600-+3.37%--
03/27303312303306-1.29%4,600-+3.38%--
03/26304313304310+1.97%3,200-+5.08%--
03/23302306302304-1.94%1,100-+3.75%--
03/22310311304310+0.98%3,900-+6.16%--
03/213103103063070%1,000-+5.86%--
03/19316318288307-0.32%33,400-+6.23%--
03/16308311305308+0.98%5,600-+7.32%--
03/15309309305305+0.33%4,100-+6.64%--
03/14300305300304+1.33%2,500-+7.04%--
03/13300301300300+0.67%1,800-+6.01%--
03/12300300298298-0.67%2,800-+6.05%--
03/09295300289300+1.35%2,000-+7.14%--
03/08296296296296+0.34%200-+6.09%--
03/07295295295295+0.68%1,000-+6.12%--
03/06295298290293-2.33%1,100-+5.4%--
03/05286304286300+4.17%3,700-+8.3%--
03/02286288285288+1.77%600-+4.35%--
03/01287287283283-1.39%2,500-+2.54%--
02/29283287280287+1.06%2,500-+4.36%--
02/28286287282284-0.7%1,900-+3.27%--
02/27286286285286+0.35%5,400-+4.38%--
02/24280286280285+2.52%7,300-+4.4%--
02/23280285278278-1.07%3,400-+2.21%--
02/22281283280281+0.36%4,600-+3.69%--
02/21273281273280+0.72%8,500-+3.7%--
02/20279279273278+1.46%9,000-+3.35%--
02/17271276269274+1.86%4,200-+2.24%--
02/16265269265269-0.74%1,000-+0.75%--
02/15266271265271+1.12%4,200-+1.88%--
02/142632682632680%1,800-+1.13%--
02/10269270266268-0.74%1,300-+1.13%--
02/09273273270270+1.89%3,400-+2.27%--
02/08264265260265-1.12%6,200-+0.76%--
02/07270270266268-0.74%1,700-+1.9%--
02/06263270263270-0.37%2,700-+3.05%--