株価チャート

2011/09/05~2012/02/07

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
02/072,6722,6922,6722,692-0.07%300-+2.44%--
02/062,6942,6942,6942,694+1.2%600-+2.67%--
02/032,6922,6922,6612,662-0.86%600-+1.6%--
02/022,6822,6902,6822,685+0.11%600-+2.6%--
02/012,6872,6872,6822,682-0.04%500-+2.68%--
01/312,6802,6832,6472,683+0.11%1,200-+2.92%--
01/302,6452,7002,6302,680+1.9%2,300-+3%--
01/272,6202,6302,6202,630+0.38%1,500-+1.23%--
01/262,6152,6202,6152,620+0.19%500-+0.96%--
01/252,6152,6182,6072,615+1.24%900-+0.89%--
01/232,5812,5852,5812,583+0.12%900--0.23%--
01/202,5952,6152,5802,580-0.54%1,100--0.27%--
01/192,5942,5942,5942,594+0.54%100-+0.35%--
01/182,5802,5802,5702,580-0.04%900--0.12%--
01/172,5982,5982,5812,581-0.73%1,000-0%--
01/162,6002,6192,6002,600-0.73%700-+0.81%--
01/122,6192,6192,6192,619+1.04%100-+1.63%--
01/112,5932,5932,5922,592-0.69%400-+0.74%--
01/102,6282,6282,6102,610-0.72%700-+1.52%--
01/062,6012,6292,6012,629+1.08%200-+2.42%--
01/052,6032,6032,6012,6010%400-+1.44%--
01/042,6012,6012,6012,601-1.1%400-+1.6%--
2011
12/302,6302,6302,6302,6300%200-+2.85%--
12/292,6302,6302,6302,6300%1,400-+3.06%--
12/282,6302,6302,6302,630+1.15%1,600-+3.22%--
12/272,5902,6002,5902,600+0.42%2,700-+2.2%--
12/262,5862,5902,5802,589+0.74%1,900-+1.89%--
12/222,5702,5702,5652,570+0.39%800-+1.22%--
12/212,5602,5602,5602,5600%100-+0.91%--
12/202,5702,5702,5602,560-0.39%200-+0.95%--
12/192,5682,5702,5682,570+0.08%500-+1.42%--
12/162,5512,5682,5512,568+0.51%800-+1.42%--
12/152,5552,5552,5502,555+0.55%700-+0.95%--
12/142,5412,5412,5412,541+0.04%100-+0.43%--
12/132,5592,5592,5402,540-0.39%300-+0.4%--
12/122,5442,5502,5402,550+0.51%900-+0.79%--
12/092,5362,5372,5302,537+0.04%600-+0.28%--
12/082,5302,5362,5302,536+0.24%400-+0.2%--
12/072,5362,5362,5302,530-0.24%400--0.08%--
12/062,5402,5402,5362,536+0.12%200-+0.16%--
12/052,5332,5412,5332,5330%400-+0.04%--
12/022,5332,5332,5332,533-0.08%200-+0.04%--
12/012,5352,5352,5352,535+0.56%400-+0.08%--
11/302,5342,5342,5112,521-0.51%700--0.43%--
11/292,5202,5342,5182,534+0.56%1,400-+0.08%--
11/282,5202,5202,5152,5200%1,100--0.43%--
11/252,5342,5342,5152,520+0.4%1,000--0.43%--
11/242,5212,5212,5102,510-0.44%700--0.83%--
11/222,5332,5332,5212,521-0.04%500--0.43%--
11/212,5302,5302,5222,522-0.24%400--0.43%--
11/182,5252,5282,5252,528-0.2%300--0.2%--
11/172,5302,5332,5302,533-0.12%200-0%--
11/162,5362,5362,5362,536+0.56%500-+0.12%--
11/142,5222,5222,5222,522+0.04%100--0.39%--
11/112,5262,5262,5212,521-0.2%400--0.47%--
11/102,5302,5302,5262,526-0.24%300--0.28%--
11/092,5332,5332,5322,5320%400--0.04%--
11/082,5442,5462,5322,532-0.31%600--0.04%--
11/072,5452,5452,5402,540-0.2%500-+0.32%--
11/042,5462,5462,5452,545-0.2%300-+0.51%--
11/022,5542,5542,5322,550-0.2%400-+0.71%--
11/012,5552,5552,5552,5550%200-+0.83%--
10/312,5552,5552,5552,555+0.24%300-+0.79%--
10/282,5492,5492,5332,549+0.75%1,600-+0.51%--
10/272,5402,5462,5252,530-0.28%1,300--0.32%--
10/262,5402,5402,5142,537-0.12%500--0.12%--
10/252,5322,5402,5302,540+0.79%600--0.12%--
10/242,5202,5202,5202,520-0.32%500--0.98%--
10/212,5122,5282,5122,528+0.64%700--0.75%--
10/202,5282,5282,5122,512-0.32%600--1.49%--
10/192,5162,5202,5162,520-0.04%900--1.25%--
10/182,5302,5302,5212,521-0.36%800--1.33%--
10/172,5302,5302,5302,5300%100--1.09%--
10/142,5302,5382,5282,5300%800--1.17%--
10/132,5572,5572,5262,5300%700--1.25%--
10/122,5302,5302,5302,530+0.08%100--1.36%--
10/112,5302,5402,5282,528+0.04%600--1.52%--
10/072,5302,5302,5272,527+0.08%200--1.67%--
10/062,5252,5302,5252,5250%300--1.87%--
10/052,5262,5262,5252,525-0.04%600--1.98%--
10/042,5302,5302,5262,526-0.16%1,100--2.06%--
10/032,5292,5392,5282,530+0.04%1,000--1.98%--
09/302,5262,5302,5262,529+0.16%1,200252億9000万-2.13%17.161.06
09/292,5502,5502,5202,525-0.98%500--2.36%--
09/282,5052,5702,5052,550-1.92%5,800--1.51%--
09/272,5902,6002,5832,600+0.62%23,800-+0.39%--
09/262,5862,6002,5842,584-0.04%5,200--0.23%--
09/222,5902,5902,5852,585-0.19%2,500--0.19%--
09/212,5902,5902,5892,590+0.04%2,600-0%--
09/202,5892,5892,5802,5890%2,400--0.04%--
09/162,5902,5902,5802,589-0.04%2,100--0.04%--
09/152,5802,5902,5802,590+0.19%1,300-0%--
09/142,5902,5902,5802,585-0.19%1,500--0.19%--
09/132,5902,6002,5902,590+0.58%1,000-0%--
09/122,5902,5902,5752,575-0.58%1,600--0.54%--
09/092,5852,5902,5852,5900%1,300-0%--
09/082,5902,5902,5902,590+0.19%700-0%--
09/072,5852,5902,5852,585-0.19%800--0.23%--
09/062,5892,5902,5892,5900%1,000--0.08%--
09/052,5902,5902,5892,5900%700--0.15%--