株価チャート

2011/12/19～2012/06/29

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
06/29794794775775-0.51%1,400--1.27%--
06/28779779779779+0.65%1,300--0.76%--
06/27755774750774-3.25%1,400--1.4%--
06/267968007938000%3,500-+1.91%--
06/25800803799800+0.25%2,400-+2.17%--
06/22798798798798-0.13%400-+2.05%--
06/21796799792799+0.25%800-+2.3%--
06/20789797789797+1.53%400-+2.05%--
06/19785785785785-0.25%100-+0.51%--
06/15787787787787+1.94%100-+0.64%--
06/14780780772772-1.03%500--1.28%--
06/12779784779780-1.27%300--0.38%--
06/11798798790790-0.63%400-+0.77%--
06/08791795783795+1.53%300-+1.4%--
06/07783783783783+0.51%200--0.25%--
06/06779779779779+2.23%200--0.76%--
06/05762762762762+0.26%100--3.05%--
06/04768768760760-2.44%800--3.55%--
05/31790790770779-1.39%1,600--1.27%--
05/30799799790790-1.13%300-0%--
05/298008007997990%1,400-+1.27%--
05/28799799799799+0.76%2,600-+1.27%--
05/25793793787793+1.02%1,900-+0.63%--
05/24778785778785+1.16%700--0.38%--
05/23774776774776+0.78%200--1.52%--
05/227707707707700%200--2.41%--
05/21766770766770+0.39%300--2.53%--
05/17767767767767-0.52%100--3.03%--
05/167717717717710%100--2.77%--
05/15771771771771-0.9%200--2.9%--
05/14793793778778-2.14%500--2.14%--
05/10795795795795-0.5%200-0%--
05/07790799790799+1.14%300-+0.38%--
05/02790790790790-1.25%200--0.63%--
05/01800800800800+0.5%2,400-+0.63%--
04/27810810796796-1.49%1,800-+0.13%--
04/26805808805808+1.64%1,700-+1.64%--
04/25794795794795-1.12%2,400-+0.25%--
04/24800804800804+0.5%300-+1.52%--
04/23799800798800+0.13%1,600-+1.14%--
04/19799799799799+0.63%100-+1.14%--
04/18785800785794-0.75%1,200-+0.76%--
04/17791800791800+1.14%400-+1.65%--
04/16789791789791+1.28%300-+0.64%--
04/13785785781781-0.51%200--0.51%--
04/12776785776785+1.95%600-0%--
04/11790791770770-3.75%1,700--1.91%--
04/10790800790800+0.63%300-+1.65%--
04/09795795795795-0.25%100-+1.02%--
04/05798798797797-0.13%300-+1.27%--
04/04810810798798-0.25%600-+1.27%--
04/03800800799800+0.13%1,600-+1.52%--
04/02800815799799-0.13%2,500-+1.4%--
03/307958007958000%300-+1.52%--
03/29805830800800+1.27%1,500-+1.39%--
03/28789804789790-1.25%1,900-+0.13%--
03/27792800792800+1.01%700-+1.39%--
03/26800800792792+0.13%2,000-+0.13%--
03/23791791791791-0.38%1,400--0.13%--
03/22790794790794+1.15%600-+0.13%--
03/21780788780785+1.16%500--1.01%--
03/19772776772776+0.78%200--2.14%--
03/16797798770770+0.39%500--3.02%--
03/157677677677670%100--3.52%--
03/147677677677670%100--3.88%--
03/13768782767767-0.13%900--4.36%--
03/127687687687680%100--4.71%--
03/097687687687680%200--5.07%--
03/08774774768768-0.9%300--5.54%--
03/07785785775775-3.13%300--5.49%--
03/05800800800800-1.23%100--3.03%--
03/01805810805810+0.62%200--2.29%--
02/29810810805805+0.63%1,500--3.25%--
02/28800800800800-0.5%1,300--4.19%--
02/27810810804804+0.5%2,000--4.17%--
02/247918007918000%2,000--4.99%--
02/23814815800800-0.62%2,400--5.44%--
02/22815820800805-1.23%2,800--5.07%--
02/21815815815815+1.75%100--4.23%--
02/208018018018010%200--6.1%--
02/08820820801801-5.76%700--6.43%--
01/30850850850850+4.29%1,100--0.93%--
01/27815815815815+1.24%1,100--5.01%--
01/26800805800805+0.63%3,000--6.29%--
01/25800800800800+0.13%2,200--7.08%--
01/24799799799799+0.63%100--7.31%--
01/23794794794794-0.75%200--7.89%--
01/18820820800800-3.03%600--7.08%--
01/17860860825825-4.62%1,400--4.07%--
01/168758808658650%400-+0.93%--
01/138658658658650%100-+1.53%--
01/048658658658650%200-+2.13%--
2011
12/30865865865865-8.56%100-+2.49%--
12/29965965946946+6.29%1,100-+12.62%--
12/288908908908900%1,000-+6.97%--
12/278908908908900%400-+7.36%--
12/268958958908900%1,600-+7.88%--
12/22885890885890+0.56%1,300-+7.88%--
12/218908918858850%1,500-+7.27%--
12/19890890885885-1.23%400-+7.27%--