株価チャート

2012/01/04～2012/05/29

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
05/291,3261,3321,3151,321-0.38%201,600--5.1%--
05/281,3311,3431,3251,326-0.3%222,100--5.01%--
05/251,3261,3331,3111,330+1.6%284,200--5.07%--
05/241,3051,3171,3011,309-0.68%291,000--6.83%--
05/231,3511,3521,3021,318-3.16%570,100--6.52%--
05/221,3501,3631,3491,361+0.15%371,000--3.75%--
05/211,3581,3741,3541,359+0.15%351,600--4.03%--
05/181,3371,3641,3371,357+0.59%369,400--4.37%--
05/171,3701,3741,3331,349-1.89%370,000--5.2%--
05/161,3711,3831,3701,375-0.15%207,200--3.64%--
05/151,3761,3931,3751,377-0.36%240,800--3.64%--
05/141,3951,4011,3791,382-0.93%207,900--3.36%--
05/111,4091,4191,3901,395-0.99%288,600--2.58%--
05/101,4131,4161,3971,409-0.28%310,400--1.74%--
05/091,4131,4211,4081,413-0.49%237,300--1.53%--
05/081,4291,4351,4151,4200%256,200--1.18%--
05/071,4181,4251,4081,420-0.7%215,500--1.25%--
05/021,4401,4421,4251,430+0.07%260,200--0.63%--
05/011,4541,4551,4231,429-1.31%367,400--0.76%--
04/271,4761,4761,4431,448-1.9%288,700-+0.49%--
04/261,4801,4861,4661,476+0.41%306,900-+2.5%--
04/251,4601,4701,4521,470+1.87%381,400-+2.15%--
04/241,4611,4611,4311,443-0.55%391,100-+0.35%--
04/231,4341,4581,4341,451+1.26%273,900-+0.97%--
04/201,4321,4481,4261,433+0.77%264,800--0.21%--
04/191,4371,4371,4211,422-1.25%359,000--0.97%--
04/181,4511,4601,4331,440-0.48%438,500-+0.28%--
04/171,4321,4511,4251,447+1.62%205,300-+0.84%--
04/161,4181,4331,4121,424-0.49%307,700--0.7%--
04/131,4231,4321,4201,431+1.35%222,700--0.21%--
04/121,4241,4341,4081,412-1.12%354,200--1.47%--
04/111,4371,4401,4201,428-2.12%543,900--0.21%--
04/101,4411,4591,4331,459+1.81%370,100-+2.03%--
04/091,4291,4511,4231,433-0.35%236,200-+0.42%--
04/061,4081,4531,4021,438+2.13%401,300-+0.91%--
04/051,4201,4201,4041,408-0.98%367,600--1.05%--
04/041,4511,4571,4211,422-1.93%297,100-0%--
04/031,4261,4541,4201,450+1.12%373,300-+2.04%--
04/021,4511,4521,4011,434-1.17%488,700-+1.13%--
03/301,4741,4771,4451,451-0.62%439,900-+2.47%--
03/291,4431,4631,4401,460+1.18%236,500-+3.33%--
03/281,4561,4561,4351,443-1.16%244,600-+2.41%--
03/271,4451,4691,4411,460+1.81%274,500-+3.91%--
03/261,4401,4471,4321,434-0.14%274,200-+2.36%--
03/231,4441,4471,4351,436-1.17%194,100-+2.72%--
03/221,4441,4651,4411,453+0.9%415,400-+4.23%--
03/211,4301,4441,4241,440+0.91%270,700-+3.6%--
03/191,4181,4271,4121,427+0.28%155,400-+2.96%--
03/161,4171,4371,4171,4230%131,200-+2.97%--
03/151,4291,4481,4191,423-0.56%244,000-+3.19%--
03/141,4441,4501,4301,431+0.77%292,400-+4.15%--
03/131,4151,4371,4151,420+0.57%190,500-+3.73%--
03/121,4241,4251,4121,412-0.63%138,500-+3.6%--
03/091,4201,4241,4081,421+1.14%263,300-+4.64%--
03/081,3721,4171,3661,405+3.01%399,900-+3.77%--
03/071,3701,3901,3581,364-2.01%467,700-+1.11%--
03/061,3901,4001,3851,392+0.65%268,000-+3.34%--
03/051,3941,4021,3801,383-0.79%265,300-+2.9%--
03/021,4081,4081,3871,394+0.22%365,000-+3.95%--
03/011,3871,4051,3811,391+0.65%469,800-+3.88%--
02/291,4051,4151,3781,382-1.22%505,600-+3.44%--
02/281,3841,4011,3841,399+1.16%350,100-+4.87%--
02/271,3831,3991,3781,383+0.58%303,500-+3.98%--
02/241,3791,3821,3691,375+0.36%265,600-+3.62%--
02/231,3651,3731,3591,370+0.66%203,000-+3.4%--
02/221,3621,3731,3551,361+0.67%297,200-+2.95%--
02/211,3551,3631,3521,352-0.37%165,500-+2.42%--
02/201,3551,3601,3521,357+0.44%106,900-+2.96%--
02/171,3471,3551,3421,351+0.6%162,900-+2.58%--
02/161,3401,3481,3341,343-0.15%181,400-+2.05%--
02/151,3371,3471,3321,345+0.52%258,800-+2.2%--
02/141,3361,3401,3211,338-0.07%193,000-+1.67%--
02/131,3381,3441,3361,339+0.3%133,900-+1.75%--
02/101,3171,3361,3161,335+1.75%254,000-+1.44%--
02/091,2951,3131,2941,312+1.31%353,300--0.23%--
02/081,2881,2961,2811,295+0.78%373,100--1.6%--
02/071,2781,2931,2601,285-0.31%364,200--2.5%--
02/061,2991,3001,2861,289-0.77%210,200--2.27%--
02/031,2961,3051,2951,299-0.15%129,500--1.59%--
02/021,3021,3081,2961,301-0.54%326,800--1.59%--
02/011,3151,3211,3051,308-0.15%203,600--1.13%--
01/311,3241,3241,3041,310-0.98%207,800--1.06%--
01/301,3191,3301,3121,323-0.6%151,100--0.15%--
01/271,3181,3391,3181,331+0.68%130,900-+0.45%--
01/261,3331,3381,3171,322-0.9%139,200--0.23%--
01/251,3171,3341,3151,334+2.3%324,600-+0.6%--
01/241,3141,3141,3031,304-0.31%106,000--1.66%--
01/231,3111,3161,3041,308-0.23%198,100--1.43%--
01/201,3151,3181,3001,311+0.69%235,100--1.35%--
01/191,2991,3081,2931,302+0.23%225,100--2.18%--
01/181,3131,3131,2961,299-0.99%198,700--2.48%--
01/171,3151,3211,3041,312-0.68%174,800--1.65%--
01/161,3211,3231,3091,321-1.05%123,000--0.97%--
01/131,3401,3441,3271,335-0.6%209,300-+0.15%--
01/121,3431,3431,3321,343-0.22%140,200-+0.75%--
01/111,3381,3461,3301,346+0.82%158,400-+1.05%--
01/101,3391,3581,3351,335+0.23%276,900-+0.3%--
01/061,3291,3321,3231,332+0.76%222,900-+0.15%--
01/051,3311,3361,3221,322-0.9%112,400--0.45%--
01/041,3341,3401,3261,334-0.07%323,300-+0.6%--