株価チャート

2012/01/06～2012/05/31

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
201312/1, 株式分割 1→100
2012
05/31611633610633+1.12%8,70049億6873万+5.32%7.241.46
05/30620626616626+1.29%12,400-+4.16%--
05/29620630609618+3%21,500-+2.66%--
05/28588609575600+0.33%15,400--0.66%--
05/25574612571598+6.41%19,200--1.48%--
05/24547568544562+2.93%8,000--7.87%--
05/23566566545546-2.85%13,500--11.07%--
05/22547567547562+3.69%5,900--9.35%--
05/21541548539542-1.45%9,300--13.56%--
05/18539557535550-0.72%24,400--12.97%--
05/17539554528554+3.75%12,200--13.03%--
05/16538543520534-2.38%23,600--16.82%--
05/15532548506547-5.53%74,100--15.59%--
05/14619619553579-8.1%33,000--11.33%--
05/11629634624630+0.16%5,300--3.82%--
05/10630634620629-0.16%5,700--4.26%--
05/09637637620630-1.87%12,900--4.4%--
05/08657659631642-0.62%12,900--2.87%--
05/07652652635646-1.97%11,300--2.56%--
05/02624660624659+5.61%32,700--0.9%--
05/01623624610624+0.16%23,300--5.88%--
04/27619640619623+0.48%10,200--5.89%--
04/26630630616620-1.27%13,300--5.78%--
04/25647649627628-1.88%13,900--3.98%--
04/246406446156400%15,700--1.39%--
04/23650652636640-2.14%12,100--0.31%--
04/20662665648654-1.21%16,700-+3.15%--
04/19667672652662-2.65%22,900-+5.58%--
04/18669685665680+2.87%16,900-+9.85%--
04/17660675660661-1.49%12,400-+8.18%--
04/16698699663671-4.69%35,100-+11.09%--
04/13729730699704-2.22%54,600-+18.32%--
04/12671725670720+6.98%65,500-+23.08%--
04/11649673649673-0.88%30,800-+17.25%--
04/10695698663679-0.88%35,300-+20.39%--
04/09673720667685+0.44%100,800-+23.65%--
04/06651686645682+3.18%43,400-+25.6%--
04/05623664620661+2.8%43,600-+24.02%--
04/04665665631643-3.45%57,600-+22.94%--
04/03686686651666-1.48%45,400-+29.57%--
04/02711715644676-2.59%138,200-+33.86%--
03/30721734680694+0.43%107,800-+40.49%--
03/296717396506910%222,300-+42.77%--
03/28619695604691+16.13%263,500-+46.09%--
03/27600635551595-2.62%217,200-+28.79%--
03/26545618541611+17.95%375,600-+34.29%--
03/23529534515518-0.19%28,500-+15.63%--
03/22515545510519+2.37%69,100-+17.16%--
03/21474535474507+9.03%193,800-+15.49%--
03/19455469455465+3.33%37,800-+6.9%--
03/16470470450450-3.74%60,400-+3.93%--
03/15475475461468-1.79%17,900-+8.47%--
03/14478478470476-0.42%23,300-+10.96%--
03/13478480470478-0.21%30,600-+11.94%--
03/12450486450479+6.8%51,100-+12.97%--
03/09447449444449+0.56%9,200-+6.28%--
03/08440446435446+1.94%14,400-+6.19%--
03/07427438425438+1.04%18,700-+4.42%--
03/06429437429433+1.88%27,300-+3.59%--
03/05422429422425+0.71%8,300-+1.92%--
03/02421422417422+0.96%5,300-+1.2%--
03/01420423418418-0.59%4,900-+0.48%--
02/29425425417421+0.12%4,70033億71万+1.08%4.810.97
02/28425425413420-1.18%9,300-+0.96%--
02/27426426421425+0.95%7,600-+2.16%--
02/24426426421421-1.17%13,100-+1.2%--
02/23425427420426+0.35%7,500-+2.4%--
02/22424428418425+0.59%7,000-+2.04%--
02/21422425418422+0.12%5,000-+1.69%--
02/20424426421422+0.6%17,300-+1.57%--
02/17416419416419+0.72%9,200-+0.72%--
02/16411417409416+1.71%15,300-0%--
02/154064094024090%10,200--1.92%--
02/14410410405409+0.25%15,400--2.15%--
02/13409414408408+0.12%11,200--2.63%--
02/10412415408408-0.97%25,400--2.98%--
02/09411419410412-1.56%26,400--2.49%--
02/08418423418418-0.24%10,300--1.42%--
02/07411425410419+1.58%19,800--1.41%--
02/06415415410413-0.6%9,300--2.94%--
02/03416417410415-0.36%15,800--2.58%--
02/02414418413417+0.73%6,000--2.23%--
02/01411414410414+0.61%7,000--2.93%--
01/31411413409411-0.48%5,200--3.75%--
01/30410413409413+0.49%5,300--3.28%--
01/27411418410411-0.24%12,600--3.97%--
01/26420423408412-2.72%7,700--3.74%--
01/25418424414424+2.17%6,600--1.28%--
01/24419420410415-0.96%11,300--3.38%--
01/23422426411419-0.36%9,100--2.67%--
01/20420420403420-0.47%21,800--2.55%--
01/19422424418422+0.48%4,600--2.31%--
01/18420425417420-0.12%16,200--2.78%--
01/17420429414421-2.66%26,400--2.66%--
01/16431433427432+0.58%6,000-0%--
01/13431437424430-0.69%8,400--0.58%--
01/12434437430433+0.12%3,600-+0.12%--
01/11429435427432-0.92%16,700-+0.23%--
01/10440458428436-3.11%48,800-+1.16%--
01/06460464450450-0.66%15,200-+4.65%--