株価チャート

2012/02/07～2012/06/29

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
06/29424434422432+3.1%257,600-+1.17%--
06/28420422413419-0.71%192,700--2.1%--
06/27411423410422+0.72%352,100--1.86%--
06/26424425417419-2.1%324,300--2.78%--
06/254314324274280%227,600--1.15%--
06/224254314224280%283,900--1.38%--
06/21433435425428+0.23%375,900--1.83%--
06/20422427418427+3.14%289,700--2.73%--
06/19411419408414+0.73%263,300--6.12%--
06/18402416402411+3.79%310,400--7.43%--
06/15391403391396+0.51%294,400--11.41%--
06/14400401393394-2.23%256,700--12.64%--
06/134024063994030%382,300--11.43%--
06/12403406400403-2.42%678,700--12.2%--
06/11418423413413-1.2%358,200--10.8%--
06/08435435417418-3.69%331,400--10.3%--
06/07444444432434-0.69%234,800--7.46%--
06/06439440432437+1.86%353,600--7.22%--
06/05424432418429+0.7%249,400--9.49%--
06/04433434425426-4.48%205,700--10.69%--
06/01461462444446-3.67%286,900--7.08%--
05/31466467459463-0.43%886,200--3.74%--
05/30452466449465+4.26%642,600--3.53%--
05/29465465435446-4.29%482,700--7.47%--
05/28470470463466+0.65%367,700--3.32%--
05/25465467460463+0.22%282,800--3.94%--
05/24450466450462+2.67%399,000--4.15%--
05/23465467449450-4.05%330,100--6.64%--
05/224714744644690%234,100--2.9%--
05/21470476466469-1.88%270,600--2.9%--
05/18479482469478-1.65%246,700--0.83%--
05/17487495477486-1.82%447,700-+1.25%--
05/16495498485495+3.99%515,100-+3.77%--
05/15480480434476-2.06%589,700-+0.42%--
05/14490497477486-0.82%272,800-+3.18%--
05/11499499486490-1.8%225,900-+4.48%--
05/10495500493499-0.4%178,200-+6.85%--
05/09506506496501-0.99%254,700-+7.97%--
05/08491509489506+5.2%278,600-+9.76%--
05/07495498476481-3.8%338,000-+5.02%--
05/02500503495500+0.4%210,500-+9.65%--
05/01504531495498-1.19%697,200-+10.18%--
04/27497504490504+1.61%377,300-+12.5%--
04/264985024914960%295,500-+11.96%--
04/25494496484496+3.77%365,900-+12.98%--
04/24487490473478-1.65%385,900-+9.63%--
04/23473493473486+3.4%561,200-+12.24%--
04/20452471452470+3.98%246,800-+9.3%--
04/19463463448452-2.38%318,900-+5.85%--
04/18466467461463-0.64%235,900-+8.94%--
04/17474474463466-0.21%304,900-+10.43%--
04/16472472464467-1.06%396,900-+11.46%--
04/13469475463472+0.64%783,900-+13.46%--
04/12435471435469+9.32%1,956,400-+13.83%--
04/11423432419429+0.47%395,900-+4.89%--
04/10415428415427+2.15%246,900-+5.17%--
04/09410423410418+0.72%259,800-+3.47%--
04/06416419412415-0.72%166,300-+3.23%--
04/05418420410418-0.95%265,000-+4.5%--
04/04438439422422-2.54%217,700-+6.3%--
04/03430444423433+0.7%290,900-+9.62%--
04/02432440430430-2.05%171,200-+9.41%--
03/30428445428439+1.62%304,700-+12.56%--
03/29415432413432+5.37%394,800-+11.63%--
03/28407413406410+0.74%233,600-+6.77%--
03/27401407399407+3.04%206,700-+6.54%--
03/26393398389395+2.33%220,800-+3.95%--
03/23402402384386-4.46%373,500-+1.85%--
03/22411413401404-2.18%166,200-+7.16%--
03/21408415406413+1.23%204,800-+10.43%--
03/19405409404408+0.74%83,100-+9.97%--
03/16405410397405+0.75%449,700-+9.76%--
03/154054064004020%210,000-+9.84%--
03/14395405392402+3.61%413,200-+10.74%--
03/13393393386388-0.51%152,200-+7.78%--
03/12387391385390+1.04%158,900-+8.94%--
03/09387389378386+0.78%170,500-+8.73%--
03/08375387373383+2.41%222,100-+8.5%--
03/07368375365374+1.36%144,800-+6.55%--
03/06369371368369+0.27%89,000-+5.73%--
03/05363368363368+1.38%56,500-+5.75%--
03/02363366361363+0.55%103,800-+4.91%--
03/01363368357361-1.1%81,800-+4.64%--
02/29370372364365-1.08%76,900-+6.41%--
02/28363371363369+1.1%182,500-+7.89%--
02/27365366363365+0.27%121,100-+7.35%--
02/24366366361364-0.55%134,100-+7.69%--
02/233623683623660%154,700-+8.61%--
02/22351366351366+3.39%193,500-+9.25%--
02/21354358354354-0.84%106,700-+6.31%--
02/20357360356357+0.56%142,600-+7.53%--
02/17349356347355+2.01%234,100-+7.25%--
02/16339349338348+2.35%240,800-+5.78%--
02/15339340337340+0.29%150,100-+3.34%--
02/14336339334339+1.5%52,900-+3.35%--
02/13333335332334+0.6%35,500-+1.83%--
02/10336336332332-0.3%47,300-+1.22%--
02/09334337333333-0.6%66,700-+1.83%--
02/08332335331335+1.21%57,100-+2.45%--
02/07330332330331+0.91%32,100-+1.22%--