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
01/31765766758758-0.52%14,70058億5085万-5.49%-0.32
01/30768776755762-2.31%15,000--5.11%--
01/27770787766780-4.06%106,800--2.99%--
01/26811813808813+0.12%137,300-+1.12%--
01/25812816811812-0.25%35,200-+1.25%--
01/24807815807814+0.87%30,200-+1.62%--
01/23805808805807+0.25%10,400-+1%--
01/20798809798805+0.88%10,800-+1%--
01/19801801795798-0.5%10,200-+0.38%--
01/18797804795802+0.38%11,100-+1.13%--
01/17800800795799+0.38%8,500-+1.01%--
01/16800802790796-0.62%13,000-+0.89%--
01/13812812801801-1.35%9,200-+1.78%--
01/12817817811812-0.61%7,300-+3.44%--
01/11815818815817-0.24%6,200-+4.48%--
01/10818820814819+0.12%11,000-+5.13%--
01/068208208158180%10,000-+5.55%--
01/05818820815818+0.12%5,900-+5.96%--
01/04814819813817+0.37%10,400-+6.24%--
2011
12/30812815810814+0.25%7,700-+6.41%--
12/29808812802812+1.12%6,800-+6.56%--
12/28798803798803+0.63%11,000-+5.8%--
12/27797798793798+0.5%3,400-+5.56%--
12/26789795786794+0.63%7,400-+5.44%--
12/22785789778789+0.77%8,100-+5.2%--
12/21789789783783+0.51%11,300-+4.68%--
12/20777780775779+0.13%6,900-+4.56%--
12/19777778775778+0.39%3,900-+4.71%--
12/16780781769775+0.78%6,600-+4.59%--
12/15775780766769-0.52%14,500-+4.06%--
12/14770773762773+1.71%7,000-+4.88%--
12/13758764758760+0.4%3,100-+3.54%--
12/12758759757757+0.66%3,400-+3.42%--
12/09749757747752+0.4%3,600-+2.87%--
12/08749751747749+0.4%1,300-+2.6%--
12/07745746745746+0.54%1,400-+2.33%--
12/06742745742742+0.27%2,100-+1.92%--
12/057407447407400%1,200-+1.65%--
12/027417427407400%1,600-+1.79%--
12/01739740739740+0.41%1,400-+1.93%--
11/307377377377370%200-+1.66%--
11/29732737732737+0.68%900-+1.66%--
11/287337337307320%1,100-+0.97%--
11/25731732730732+0.14%4,200-+0.97%--
11/247327327297310%1,200-+0.83%--
11/227317317267310%900-+0.97%--
11/21726731724731+0.83%2,100-+0.97%--
11/187247257227250%1,200-+0.28%--
11/17730730725725-0.28%700-+0.42%--
11/16725731725727+0.55%2,200-+0.83%--
11/157237257237230%800-+0.42%--
11/147327327237230%3,500-+0.56%--
11/11725725723723-0.14%200-+0.7%--
11/10718725718724+0.84%3,800-+0.98%--
11/09717718715718+1.84%900-+0.28%--
11/08721721705705-2.08%5,600--1.54%--
11/07734735720720-1.77%1,400-+0.56%--
11/04711736711733+3.09%1,500-+2.52%--
11/02711715710711-2.07%2,800--0.42%--
11/01721730716726-0.55%1,900-+1.82%--
10/31725730725730+0.14%50056億3472万+2.53%-0.31
10/28727729725729+0.55%500-+2.53%--
10/27715725713725+0.97%500-+2.11%--
10/26727727718718-0.28%700-+1.27%--
10/257217217207200%3,800-+1.69%--
10/24742742709720-1.64%6,400-+1.84%--
10/21738739728732-0.41%1,700-+3.68%--
10/20733737733735+0.82%1,900-+4.4%--
10/19729735727729+0.41%3,800-+3.7%--
10/18722726716726+0.55%1,100-+3.42%--
10/17726726716722+2.56%11,500-+3.14%--
10/147047047027040%1,200-+0.72%--
10/13704704703704+0.57%700-+0.86%--
10/12700700695700+0.57%1,200-+0.43%--
10/11700700694696-0.57%6,000--0.14%--
10/07702702698700-0.28%1,800-+0.43%--
10/06699702699702+0.86%1,500-+1.01%--
10/05701701696696-0.71%1,900-+0.29%--
10/04698707698701-0.99%2,700-+1.15%--
10/03703709703708+1%1,000-+2.31%--
09/30709709701701-0.57%1,000-+1.45%--
09/29708708702705+0.57%500-+2.17%--
09/28703708701701+0.57%1,800-+1.59%--
09/27696701696697+0.14%1,900-+1.01%--
09/26698702696696-1.28%2,500-+0.87%--
09/22709709700705+0.28%5,800-+2.17%--
09/21699703697703+0.57%1,700-+1.74%--
09/20700700695699+0.29%1,800-+1.01%--
09/16689697689697+0.87%1,300-+0.58%--
09/15689692689691+0.29%800--0.43%--
09/14695699689689-0.86%1,800--0.72%--
09/13695697694695-0.14%2,200-0%--
09/12706706696696-1.28%5,300-+0.29%--
09/09694705694705+1.73%600-+1.59%--
09/08692703692693+0.43%1,000--0.14%--
09/07688708688690+1.47%1,400--0.58%--
09/06687687680680-1.02%1,600--2.3%--
09/056876876876870%500--1.43%--
09/02680692680687-0.43%1,800--1.72%--
09/01675690675690+2.53%2,400--1.57%--