株価チャート

2011/09/22～2012/02/20

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
02/20357363347347-6.22%58,80025億1922万-3.34%-0.44
02/17355379353370+6.63%144,000-+3.64%--
02/16340353340347-5.96%86,600--1.98%--
02/15362369357369-2.64%173,200-+5.13%--
02/14365379362379+4.99%54,600-+8.91%--
02/13363363345361-2.7%44,400-+4.94%--
02/10391391360371-5.84%43,400-+8.8%--
02/09407407386394-3.19%15,400-+16.57%--
02/084024094004070%18,300-+21.86%--
02/07404409396407+0.74%22,400-+24.09%--
02/06397404384404+3.86%34,400-+25.08%--
02/03378389377389+4.29%20,700-+22.33%--
02/02370378366373+2.19%23,100-+18.79%--
02/01357368354365+3.4%12,500-+17.74%--
01/31353355348353+0.86%11,300-+14.98%--
01/30349350342350+2.34%12,800-+15.13%--
01/27341357340342+1.48%17,000-+13.62%--
01/263343403343370%2,600-+12.71%--
01/25336342328337-0.88%3,600-+13.47%--
01/24338340322340+0.29%18,000-+15.25%--
01/23345347339339+0.59%18,100-+15.7%--
01/20330343330337+3.69%26,500-+15.81%--
01/19317333315325+3.83%18,800-+12.46%--
01/18308319307313+1.62%16,000-+9.06%--
01/17300308300308+2.67%15,400-+7.69%--
01/16294302294300+1.69%18,200-+4.9%--
01/13289295285295+2.79%15,300-+3.51%--
01/12285289284287-0.69%10,500-+0.7%--
01/11288289287289+0.35%6,000-+1.4%--
01/10288288286288+1.41%10,500-+1.05%--
01/062842842832840%3,300-0%--
01/05286286282284-0.35%6,700-0%--
01/04280286280285+2.15%6,700-+0.71%--
2011
12/30278279277279+0.36%10,600--1.41%--
12/29279279276278-0.36%16,600--1.77%--
12/28276281276279-0.36%5,300--1.41%--
12/27273280273280+0.72%5,100--1.06%--
12/26275278274278-1.42%11,500--1.42%--
12/22284285282282-0.7%3,500-0%--
12/212862862832840%3,600-+0.71%--
12/20284284284284-0.35%400-+0.71%--
12/192852852852850%5,200-+1.42%--
12/16286288284285-0.35%2,000-+1.42%--
12/15287287286286-0.35%10,400-+2.14%--
12/14288289287287-0.69%1,700-+2.5%--
12/132882892872890%1,700-+3.58%--
12/12291291288289+0.35%3,700-+3.58%--
12/092892892882880%400-+3.6%--
12/082872882872880%400-+3.97%--
12/072872882822880%2,400-+3.97%--
12/06291291287288-1.03%5,900-+4.35%--
12/05285291285291+2.83%20,300-+5.82%--
12/02282283280283+0.35%3,500-+3.28%--
12/01281282279282+0.36%8,500-+2.92%--
11/30275281274281+2.55%12,100-+2.55%--
11/292742742742740%600-+0.37%--
11/282742742732740%2,000-+0.37%--
11/25271274271274+0.37%2,700-+0.37%--
11/24274274272273-0.73%4,900-0%--
11/222742752732750%5,100-+0.73%--
11/21274275273275+0.36%4,400-+0.73%--
11/18274275274274-0.36%2,200-0%--
11/172742752742750%2,000-+0.36%--
11/16276276274275-0.72%4,600-+0.36%--
11/15274277274277+1.09%3,300-+0.73%--
11/142722742722740%3,100--0.72%--
11/112732742732740%7,900--0.72%--
11/10279279273274+0.74%3,200--1.08%--
11/092722732722720%4,800--1.81%--
11/08272273272272-0.37%10,800--1.81%--
11/072732732722730%6,600--1.44%--
11/04272273272273+0.74%3,900--1.44%--
11/022702712702710%4,000--2.17%--
11/01271271271271-0.37%400--2.17%--
10/312722732712720%1,700--1.81%--
10/282732732712720%6,300--1.81%--
10/27272272271272+0.74%1,400--2.16%--
10/26273274270270-0.74%4,100--2.88%--
10/25272273272272-0.37%2,200--2.51%--
10/24272273270273+0.37%3,200--2.15%--
10/21275275272272-0.73%4,300--2.86%--
10/202752752732740%2,800--2.49%--
10/19276276274274-0.72%6,200--2.49%--
10/18277277276276-1.08%1,300--2.13%--
10/172822822772790%2,500--1.06%--
10/14282282276279-1.76%13,600--1.06%--
10/13286286280284-0.7%10,300-+0.71%--
10/12287287286286-2.39%1,200-+1.42%--
10/11298298293293+0.34%2,800-+3.9%--
10/07286292286292+2.1%3,300-+3.55%--
10/062762872762860%900-+1.42%--
10/05288288281286+1.42%5,100-+1.42%--
10/04278282278282+1.81%2,100-0%--
10/032772792772770%1,500--1.77%--
09/30273277273277+2.21%1,500--1.77%--
09/29270271270271+1.12%1,700--3.9%--
09/28271276268268-1.11%3,100--5.3%--
09/272702712702710%1,800--4.58%--
09/26276276271271-2.17%1,600--4.58%--
09/22279279277277-2.12%2,100--2.81%--