株価チャート

2012/02/24～2012/07/19

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
07/191,3921,3991,3751,380-0.79%247,500-+0.07%--
07/181,4101,4191,3861,391-1%193,200-+1.02%--
07/171,3991,4071,3911,405+0.72%149,100-+2.11%--
07/131,3921,4051,3901,395-0.29%164,900-+1.6%--
07/121,4081,4081,3921,399-0.57%120,500-+2.04%--
07/111,4081,4131,3981,4070%174,400-+2.78%--
07/101,4121,4221,3971,407+0.36%252,000-+2.93%--
07/091,4011,4071,3961,402+0.14%157,700-+2.79%--
07/061,4051,4151,3981,400-0.28%197,800-+2.87%--
07/051,4101,4221,3981,404-0.78%138,100-+3.46%--
07/041,4281,4281,4101,415-1.05%187,500-+4.51%--
07/031,4081,4341,3851,430+3.1%577,700-+6%--
07/021,3941,3981,3821,387-0.14%188,600-+3.12%--
06/291,3771,3951,3711,389+0.8%326,400-+3.43%--
06/281,3741,3861,3731,378+0.51%297,300-+2.84%--
06/271,3461,3741,3381,371+1.63%611,500-+2.47%--
06/261,3581,3651,3421,349-1.24%903,900-+1.05%--
06/251,3851,3851,3651,366-1.16%420,500-+2.25%--
06/221,3691,3841,3641,382+0.88%339,900-+3.44%--
06/211,3641,3761,3571,370+0.37%306,900-+2.62%--
06/201,3341,3671,3311,365+3.25%417,500-+2.32%--
06/191,3211,3321,3181,322+0.08%398,100--0.9%--
06/181,3251,3351,3201,321+0.38%393,500--1.12%--
06/151,3221,3341,3131,316-0.68%429,400--1.72%--
06/141,3321,3451,3211,325-0.3%352,800--1.27%--
06/131,3461,3521,3221,329-1.85%459,800--1.19%--
06/121,3471,3571,3381,354+0.59%245,800-+0.37%--
06/111,3491,3521,3401,346+0.67%201,300--0.37%--
06/081,3441,3481,3221,337-1.4%415,500--1.26%--
06/071,3341,3571,3301,356+0.97%232,600--0.15%--
06/061,3471,3551,3321,343-0.22%288,600--1.32%--
06/051,3171,3501,3131,346+2.28%372,400--1.39%--
06/041,3001,3171,2941,316+0.38%259,800--3.94%--
06/011,3101,3151,3001,311-0.46%223,700--4.72%--
05/311,3041,3181,3011,317+0.53%332,700--4.7%--
05/301,3151,3211,3061,310-0.83%284,400--5.55%--
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%--