株価チャート

2011/11/29～2012/08/08

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
08/08300300300300+3.09%1,000--1.96%--
08/072912912912910%200--5.21%--
08/03291291291291+0.34%100--5.21%--
08/02290290290290+1.05%300--5.54%--
08/01285287285287+0.7%200--6.82%--
07/31281285281285-0.7%2,000--7.47%--
07/30288288287287-2.71%600--7.12%--
07/273033032872950%6,600--4.53%--
07/26294296292295-2.64%4,500--4.53%--
07/25303303301303-3.19%3,600--1.94%--
07/24311313309313+1.95%1,500-+1.29%--
07/23316316307307-2.23%1,600--0.32%--
07/20323323306314-0.63%4,400-+1.95%--
07/19316316316316+0.32%400-+2.93%--
07/18315315315315+1.61%1,000-+2.94%--
07/13310310310310-0.64%2,300-+1.31%--
07/123123123123120%100-+2.3%--
07/11309312309312+1.96%2,200-+2.3%--
07/05306306306306+0.66%1,000-+0.66%--
07/04304304304304-5%1,000-0%--
07/033203203203200%200-+5.26%--
07/02321321320320-2.74%600-+5.61%--
06/27329329329329+0.92%1,100-+8.94%--
06/25330330326326-0.91%2,100-+8.31%--
06/22329329329329+4.44%600-+9.3%--
06/19315315315315+5%2,200-+4.65%--
06/18300300300300+3.09%2,200--0.33%--
06/15298298291291-3%2,600--3.32%--
06/143003003003000%200--0.66%--
06/13300300299300+0.33%1,900--0.66%--
06/12299299299299+1.36%100--0.66%--
06/04295295295295-1.01%100--2.32%--
05/30297298297298+1.71%400--1.32%--
05/28293293293293-0.68%1,500--2.98%--
05/25293295293295-1.67%3,000--2.64%--
05/24299300299300+2.04%600--1.32%--
05/23294294294294+1.38%300--3.61%--
05/22315315290290-3.01%4,800--4.92%--
05/21298299297299-1.64%1,300--2.29%--
05/17305305304304+1%700--0.65%--
05/16301301301301+1.01%100--1.63%--
05/15298298298298-1%600--2.61%--
05/14301301301301+0.67%100--1.63%--
05/11299299299299+2.05%100--2.29%--
05/09301301293293-2.98%1,100--4.25%--
05/08302302302302+0.33%100--1.31%--
05/01301301301301-2.59%1,100--1.63%--
04/27325325309309-1.59%2,200-+0.98%--
04/26325325314314-4.85%400-+2.61%--
04/25330330330330+3.13%2,000-+8.2%--
04/24325325320320+3.56%800-+5.26%--
04/20309309309309+1.31%200-+1.98%--
04/19305305305305+1.33%1,000-+0.66%--
04/17300301300301+5.24%700--0.66%--
04/16286286286286-5.3%900--5.61%--
04/113023023023020%1,000--0.66%--
03/29302302302302+0.67%200--0.66%--
03/28300300300300-8.81%100--1.32%--
03/27329329329329+3.13%1,400-+8.22%--
03/263193193193190%100-+5.28%--
03/23319319319319+4.93%2,100-+5.63%--
03/22330330304304+1.33%4,200-+1%--
03/21300300300300-0.99%200--0.33%--
03/19303303303303+1%100-+0.66%--
03/163003003003000%600--0.33%--
03/14300300300300-1.64%1,000--0.33%--
03/12305305305305+4.45%100-+1.67%--
03/09300300292292-2.34%2,000--2.67%--
03/08299299299299-1.32%100--0.33%--
02/27303303303303+0.33%1,700-+1%--
02/24314314302302+0.67%3,100-+0.33%--
02/23302307300300+0.33%1,700--0.66%--
02/22307307290299-0.66%4,200--0.99%--
02/213013013013010%200--0.66%--
02/172983012983010%700--0.66%--
02/10301301301301+1.69%300--0.99%--
02/03296296296296-4.21%100--2.95%--
01/27309309309309+1.98%1,500-+1.31%--
01/26305305303303-0.66%300--0.66%--
01/253053053053050%2,200-0%--
01/24310310305305-0.33%1,300-0%--
01/20306306306306+2%200-+0.33%--
01/19300300300300+0.33%1,200--1.64%--
01/13299299299299-0.33%1,200--1.97%--
01/12300300300300+3.45%300--1.64%--
01/10290290290290-4.92%1,200--4.92%--
2011
12/27305305305305+2.01%1,800-0%--
12/262912992912990%600--1.97%--
12/22299299299299-0.33%3,100--1.64%--
12/21300300298300+2.74%1,300--0.99%--
12/20292292292292-1.68%1,500--3.31%--
12/19281297281297+2.77%2,400--1.33%--
12/16289289289289-5.25%4,000--3.99%--
12/15305305305305-7.01%1,000-+0.99%--
12/13328328328328+4.13%2,100-+8.61%--
12/123153153153150%2,100-+4.65%--
12/09315315315315+0.32%2,200-+4.65%--
12/07314314314314+2.95%100-+4.67%--
12/02305305305305-3.17%500-+1.67%--
11/29315315315315-2.48%800-+4.65%--