株価チャート

2011/10/04～2012/02/29

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
02/29703711700710+0.85%7,60048億3785万-3.14%13.790.95
02/28702704700704+0.72%2,400--3.96%--
02/27680712680699-6.3%22,600--4.77%--
02/24745748731746+0.13%13,300-+1.63%--
02/23745749740745+0.4%5,700-+1.64%--
02/22739742738742+0.41%4,600-+1.37%--
02/21740740737739-0.14%4,000-+1.09%--
02/20739740735740+0.68%37,100-+1.37%--
02/17733735732735+0.27%1,600-+0.82%--
02/16739739733733-0.81%2,900-+0.69%--
02/15738739734739+0.14%4,800-+1.65%--
02/14736742730738+0.54%3,900-+1.79%--
02/13739739733734-0.81%1,500-+1.38%--
02/10730742730740+0.68%2,100-+2.49%--
02/09736737733735-0.14%1,200-+1.94%--
02/08738738730736-0.27%2,500-+2.22%--
02/07738740736738-0.27%3,100-+2.64%--
02/06737740735740+0.68%4,500-+3.21%--
02/03726737726735+1.24%700-+2.65%--
02/02738740725726-1.63%3,400-+1.54%--
02/01742742738738-0.54%1,300-+3.36%--
01/31738742735742+0.95%6,700-+4.21%--
01/30734735732735+1.38%3,900-+3.67%--
01/277257267237250%3,200-+2.55%--
01/26720725720725+1.97%2,000-+2.69%--
01/25722726711711-1.52%3,300-+0.99%--
01/24714722709722+1.69%2,400-+2.7%--
01/237157157087100%700-+1.14%--
01/20722723710710-1.39%2,400-+1.28%--
01/19724725720720-0.28%1,600-+2.86%--
01/18720722719722+0.42%1,500-+3.44%--
01/17712719712719+0.98%2,500-+3.3%--
01/16706713706712+0.85%1,700-+2.45%--
01/13712712702706-0.98%3,100-+1.73%--
01/12711713709713+2.3%3,400-+2.74%--
01/11700700697697-0.43%1,800-+0.58%--
01/10704704700700-0.43%3,300-+1.01%--
01/06706713703703-0.28%2,500-+1.44%--
01/05713713705705-0.42%1,700-+1.73%--
01/04707711705708+0.14%2,600-+2.31%--
2011
12/30705708699707+1.29%1,700-+2.17%--
12/29706708698698-0.43%400-+1.01%--
12/28700712698701-1.27%3,300-+1.59%--
12/27700710700710+1.43%4,000-+3.05%--
12/26695700685700+0.72%4,200-+1.74%--
12/22682695680695+1.91%3,300-+1.16%--
12/21683683682682+0.29%1,000--0.73%--
12/20685685680680-0.29%2,300--1.02%--
12/19692693682682-0.44%1,700--0.73%--
12/16696696685685-1.3%1,500--0.15%--
12/15690694690694+0.58%5,100-+1.17%--
12/14689690688690+1.02%2,200-+0.73%--
12/13685685683683+0.29%800--0.29%--
12/12682684681681-0.15%5,700--0.58%--
12/09689689677682+0.74%5,000--0.58%--
12/08693693677677-2.31%6,800--1.46%--
12/07690693690693+0.43%3,100-+0.73%--
12/06692692689690-0.14%1,200-+0.29%--
12/056946946816910%1,600-+0.29%--
12/02692694691691-0.72%500-+0.14%--
12/01703703696696-1.28%400-+1.02%--
11/30680705672705+0.43%5,30048億378万+2.32%13.70.94
11/29686703686702+2.33%2,400-+2.18%--
11/28696696686686-1.44%400--0.15%--
11/25686699656696+2.65%4,300-+1.46%--
11/24678678678678-0.29%800--1.17%--
11/22690690680680-0.44%900--0.87%--
11/216836836836830%400--0.58%--
11/18704704683683+0.29%1,900--0.58%--
11/17685686681681+0.29%500--0.87%--
11/166836836796790%400--1.31%--
11/15678679678679+0.15%2,300--1.59%--
11/14687691678678+0.15%2,300--2.02%--
11/11673677673677+0.45%300--2.31%--
11/10678691672674-0.88%2,100--2.88%--
11/096806906786800%2,900--2.16%--
11/08683686680680-1.45%2,800--2.16%--
11/07696696686690-1.15%1,100--0.86%--
11/046986996986980%400-+0.29%--
11/02692698690698-1.27%1,900-+0.43%--
11/01709709707707-0.28%200-+2.02%--
10/31696709696709+0.14%4,000-+2.46%--
10/286917086897080%5,100-+2.46%--
10/27690710680708+4.12%4,000-+2.76%--
10/26678681678680+0.29%400--1.16%--
10/25675678675678+0.44%1,000--1.45%--
10/24675675675675-0.74%100--1.89%--
10/21669680668680+0.44%1,600--1.16%--
10/20668680668677-0.73%3,000--1.6%--
10/19685689679682-1.16%3,700--0.87%--
10/186906936906900%1,200-+0.29%--
10/176906936906900%3,100-+0.29%--
10/14695695690690-1.29%6,600-+0.29%--
10/13692701691699-0.85%5,300-+1.6%--
10/12699708695705-2.08%2,700-+2.62%--
10/11735735720720-1.37%4,700-+4.96%--
10/07725733710730+3.25%16,700-+6.57%--
10/06698707698707+1.73%4,700-+3.51%--
10/05691700691695+1.02%3,400-+1.76%--
10/04690691686688-1.15%3,100-+0.88%--