株価チャート

2011/09/01～2012/01/31

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
2012
01/31199202198201+0.5%10,600186億337万-1.95%-0.62
01/30193206193200-2.91%45,700--2.44%--
01/27209209203206-1.44%9,900-+0.49%--
01/26214215209209-1.42%46,900-+1.46%--
01/25210213208212+0.95%20,700-+3.41%--
01/24212215210210-0.47%29,800-+1.94%--
01/23210212208211+0.48%34,400-+1.93%--
01/20208210208210+0.96%27,500-+0.48%--
01/19207208204208+0.48%16,100--1.42%--
01/18204208204207+0.49%13,600--2.36%--
01/17200209198206+0.49%51,700--3.29%--
01/16208208201205-1.44%9,400--4.21%--
01/13207210205208+1.96%29,000--2.8%--
01/12213218194204-4.67%82,200--4.67%--
01/11211218208214+2.88%111,200-0%--
01/10209211208208-1.89%29,400--2.35%--
01/062102122082120%74,800--0.47%--
01/05201219200212+6.53%357,000-0%--
01/04199201195199+0.51%42,600--5.69%--
2011
12/30194198193198+2.59%16,800--6.16%--
12/29192193191193+0.52%23,700--8.53%--
12/28194196191192-2.04%56,400--9%--
12/27195197193196-1.51%44,900--7.11%--
12/26207207198199-2.93%81,100--5.24%--
12/22207208205205-0.97%43,400--2.38%--
12/21208209205207+1.47%75,000--1.43%--
12/20205207203204-2.86%82,700--2.39%--
12/19213218205210+1.45%337,100-+0.48%--
12/16216220207207-8.41%361,600--0.48%--
12/15236236226226-4.24%188,400-+8.65%--
12/14253255235236-7.81%293,300-+14.01%--
12/13264277255256-2.66%434,300-+24.88%--
12/12246268241263+10.5%637,100-+29.56%--
12/09238239228238-0.42%209,300-+19%--
12/08215252215239+13.27%735,700-+20.1%--
12/07208211204211+2.93%39,500-+7.11%--
12/06209209205205-1.44%35,100-+4.06%--
12/05202208202208+2.97%28,200-+5.58%--
12/022002031992020%28,900-+2.54%--
12/01204204197202+3.06%41,300-+2.54%--
11/30195198195196+1.03%18,500--1.01%--
11/29193195192194+0.52%43,200--2.02%--
11/28194196192193+1.05%29,500--3.02%--
11/25199199191191-2.55%28,100--4.5%--
11/24194198192196+2.08%63,100--2.49%--
11/221901921891920%34,700--4.95%--
11/21188192188192+1.59%21,900--5.88%--
11/18187190187189-0.53%16,800--8.25%--
11/17187191187190-1.04%46,200--8.65%--
11/16193193190192-1.03%23,000--8.57%--
11/151931951931940%15,700--8.92%--
11/14196197189194-1.02%28,300--10.6%--
11/11203203195196-1.01%29,100--10.91%--
11/10204204195198-3.88%35,200--11.21%--
11/09204206198206+3.52%32,500--8.85%--
11/08195210195199+2.05%91,000--13.1%--
11/07194196194195-0.51%8,300--16.31%--
11/04196199194196+0.51%27,900--16.95%--
11/02200202193195-3.47%77,300--18.41%--
11/01204205202202-1.94%35,700--16.18%--
10/31206208205206-0.48%36,400190億6614万-15.23%-0.63
10/282092142062070%74,200--15.51%--
10/27209212206207-0.48%46,600--16.19%--
10/26210210205208-2.35%41,100--16.13%--
10/252132172102130%41,300--14.8%--
10/24220220213213-4.05%37,800--15.14%--
10/21222225220222+1.83%57,000--12.25%--
10/20211225211218+1.4%54,400--14.17%--
10/19224226212215-3.59%55,500--16.02%--
10/18222228220223-2.19%73,800--13.57%--
10/17236236225228-2.98%78,300--11.97%--
10/14240241230235-4.08%114,700--9.62%--
10/13251252244245-2.78%65,300--5.77%--
10/12254260249252-3.82%138,600--2.7%--
10/11281285262262-11.49%293,400-+1.16%--
10/07272297272296+8.03%75,700-+14.73%--
10/06274274268274+1.48%16,800-+7.03%--
10/05276276266270-1.82%41,900-+6.3%--
10/04279279273275-1.43%15,500-+9.13%--
10/03281283277279-1.76%15,100-+11.6%--
09/30281284273284+2.16%47,800-+14.52%--
09/29262285261278+6.92%58,300-+13.47%--
09/28261262260260+0.39%15,500-+7.44%--
09/27257259251259+1.97%30,900-+7.92%--
09/26257257250254-1.93%48,300-+6.72%--
09/22245261245259+5.71%48,300-+9.75%--
09/21245248240245+0.41%19,000-+4.7%--
09/20240244240244+1.67%23,600-+4.72%--
09/16237243236240+0.42%40,000-+3.9%--
09/15252252230239-8.43%115,900-+3.91%--
09/14267267257261-1.51%19,500-+13.97%--
09/132642682622650%40,300-+17.26%--
09/12255266247265+1.15%66,400-+18.3%--
09/09247268245262+6.07%73,000-+18.55%--
09/08247247243247+1.23%8,900-+12.79%--
09/07231247231244+4.72%33,900-+11.93%--
09/06236240233233-2.51%6,600-+7.37%--
09/05236250236239-0.42%16,300-+10.65%--
09/02241242235240-1.64%18,500-+11.63%--
09/012492512332440%42,600-+14.02%--