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
2012
05/31381382370373-2.86%2,80027億4155万-7.21%-0.57
05/30391391382384-3.52%2,700--4.95%--
05/29391400387398+2.05%11,300--1.73%--
05/28391397390390-0.26%15,800--3.7%--
05/253913943913910%1,600--3.69%--
05/24390393390391-0.51%4,200--3.93%--
05/23393393392393-0.76%1,800--3.68%--
05/22401401392396+0.51%1,700--2.94%--
05/21391397391394+1.03%2,700--3.67%--
05/18395395390390-2.5%6,200--4.65%--
05/17395400395400+1.01%1,300--2.44%--
05/16394407394396-2.22%3,000--3.41%--
05/15391406386405+1.25%4,700--1.46%--
05/14407407399400-1.23%1,500--2.68%--
05/11409409403405-1.46%4,000--1.7%--
05/10409416409411-0.48%900--0.48%--
05/09415415411413-0.72%1,100--0.24%--
05/08410416410416+0.24%1,500-+0.48%--
05/07415415410415-0.24%5,900-+0.24%--
05/02419419415416-0.72%1,400-+0.48%--
05/01420420415419-0.24%3,100-+1.45%--
04/27416423415420+0.96%9,000-+1.69%--
04/26418420416416-0.72%5,300-+0.97%--
04/25412419410419+2.44%2,900-+1.7%--
04/24411411406409+0.25%2,200--0.73%--
04/23410410406408-0.49%2,300--0.97%--
04/204104134104100%1,000--0.49%--
04/194104144104100%1,500--0.49%--
04/18406413406410+0.99%1,900--0.24%--
04/17412412406406-1.22%1,000--1.22%--
04/16406411406411-0.24%1,900-0%--
04/13411412411412+1.23%700-+0.24%--
04/12407411406407-1.21%2,500--0.97%--
04/11403412402412+1.48%5,100-+0.24%--
04/104014104014060%3,800--0.98%--
04/09408411406406-0.98%4,200--0.98%--
04/06419419408410-2.38%3,900-0%--
04/05408420401420+2.69%6,900-+2.69%--
04/04436436405409-6.19%11,300-0%--
04/03430450430436+1.63%10,100-+6.6%--
04/02420430420429+3.37%10,400-+5.15%--
03/304114154114150%3,300-+1.97%--
03/29411415411415+1.22%4,300-+1.97%--
03/28411412410410+0.24%2,700-+0.99%--
03/27408410405409+2%6,800-+0.99%--
03/26409412400401-2.91%9,800--0.74%--
03/23412413410413+0.24%3,500-+2.48%--
03/22413413410412+0.73%900-+2.49%--
03/21408413408409-0.97%2,200-+2%--
03/19417417412413+0.98%3,100-+3.51%--
03/16406409401409+1.49%4,500-+2.76%--
03/15402407400403+0.5%3,900-+1.77%--
03/14413413401401-0.99%3,200-+1.52%--
03/13413413405405-1.94%4,700-+3.05%--
03/12405414403413+1.98%2,100-+5.36%--
03/09407408404405+0.5%7,400-+3.85%--
03/08405406403403-0.25%3,600-+3.87%--
03/07401404401404+0.75%1,200-+4.39%--
03/06400403400401+0.5%1,200-+3.89%--
03/053974003973990%800-+3.64%--
03/02403403393399-0.99%5,600-+3.91%--
03/01403411400403-0.25%2,400-+5.5%--
02/29406407392404-1.46%4,00029億6940万+6.04%-0.62
02/28418418406410-1.91%2,000-+7.89%--
02/27425425401418+1.95%9,900-+10.58%--
02/24410410404410+1.74%4,000-+9.04%--
02/23393405391403+2.54%7,300-+7.75%--
02/22391393385393+2.08%2,100-+5.36%--
02/21388388385385+0.52%600-+3.49%--
02/20386388383383+0.79%2,900-+3.23%--
02/17380384380380+0.53%3,400-+2.43%--
02/16380381375378-1.56%2,600-+2.16%--
02/15376384371384+2.13%7,300-+3.78%--
02/14373377373376+1.08%5,100-+1.9%--
02/13365376365372+1.09%3,900-+0.81%--
02/10371373368368-0.81%2,200--0.27%--
02/09370375369371+0.27%3,600-+0.54%--
02/08366370365370+1.65%3,400-+0.27%--
02/07369369362364-1.36%1,900--1.36%--
02/06367371367369+1.37%1,500-+0.27%--
02/03370370361364-1.89%3,800--1.09%--
02/02365371365371+1.37%1,300-+0.82%--
02/01374374356366-2.92%5,500--0.54%--
01/313753773683770%3,700-+2.45%--
01/30366377361377+4.72%1,900-+2.45%--
01/27374374360360-3.74%4,100--2.44%--
01/26379379373374-0.27%2,600-+1.36%--
01/25370375369375+1.08%5,100-+1.63%--
01/24367371364371+0.82%2,300-+0.54%--
01/23366369360368+1.94%5,800--0.27%--
01/20370370356361-2.17%4,000--2.17%--
01/193683703673690%2,100--0.27%--
01/18367369366369+1.1%1,100--0.27%--
01/17369369365365-1.88%400--1.35%--
01/16374374366372+1.09%1,700-+0.54%--
01/13367368367368-0.54%200--0.54%--
01/123703713703700%1,000-0%--
01/11367375367370-1.33%500--0.27%--
01/10373375364375+2.46%1,500-+1.08%--
01/063663673653660%2,100--1.35%--