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
20155/20, 株式分割 1→2
20145/20, 株式分割 1→2
2012
05/31507516505516+1.98%139,200-+3.25%--
05/30493513490506+3.85%148,800-+1.05%--
05/29475488471488+5.18%144,000--2.89%--
05/28486486463464-2.52%109,600--8.04%--
05/25473476468476+0.96%75,200--6.4%--
05/24477484469471+0.05%83,600--7.65%--
05/23480480456471+0.21%216,000--8.24%--
05/22440470440470+6.94%192,800--8.79%--
05/21463464435439-5.49%326,000--15.04%--
05/18470471463465-1.27%101,200--10.8%--
05/17461472461471+1.02%122,800--10.16%--
05/16460475456466-0.48%247,600--11.57%--
05/15460480443468-2.45%506,800--11.65%--
05/14505505480480-5.14%248,000--9.94%--
05/11513516505506-1.27%105,600--5.42%--
05/105015145005130%107,600--4.56%--
05/09530531513513-4.21%149,200--4.92%--
05/08527536527535+1.52%59,600--0.93%--
05/07537538527527-2.5%102,000--2.41%--
05/025415445405410%56,400-+0.09%--
05/01542544539541-0.05%75,600-+0.28%--
04/27545546540541-0.46%106,000-+0.51%--
04/26548548542543-0.59%64,800-+1.16%--
04/25538548538547+2.05%97,600-+1.96%--
04/24542542532536-1.15%55,600--0.09%--
04/23546548542542-0.6%60,400-+1.26%--
04/20544545540545+0.51%53,200-+2.25%--
04/19546548542542-0.73%64,000-+2.12%--
04/18533547533546+2.73%94,000-+3.46%--
04/17535535527532-0.84%74,000-+1.29%--
04/16539539533536-0.42%53,200-+2.53%--
04/13528544526539+2.47%120,000-+3.36%--
04/12525529521526-0.52%82,000-+1.25%--
04/11521533519528-0.98%120,400-+2.18%--
04/10550550534534-3.18%149,200-+3.39%--
04/09550552539551-0.27%102,000-+6.99%--
04/06560562538553+2.5%358,000-+7.91%--
04/05525540518539+0.79%175,200-+5.89%--
04/04549550530535-2.46%108,400-+5.47%--
04/03560560538548-1.48%150,400-+8.78%--
04/02560562552557+1.64%131,600-+11.3%--
03/30544549541548+2.29%101,600-+10.38%--
03/29537557531535+1.23%288,400-+8.79%--
03/28510529505529+3.27%143,200-+8.57%--
03/27509516500512+0.54%148,400-+6%--
03/26526529506509-2.21%105,600-+6.32%--
03/23523525506521-0.43%123,600-+9.63%--
03/22516533508523-2.47%304,800-+11.04%--
03/21525537525536+3.72%290,800-+14.83%--
03/19500517499517+5.24%255,200-+11.9%--
03/16488497486491+2.29%227,600-+7.26%--
03/15473483469480+1.59%186,000-+5.55%--
03/14469475463473+0.8%127,200-+4.59%--
03/13479485465469-2.8%185,200-+4.69%--
03/12478487476483+0.26%135,200-+8.43%--
03/09493495475481-2.28%254,000-+9.13%--
03/08496497492493-0.25%144,400-+12.7%--
03/07488497488494-1.4%90,800-+14.03%--
03/06509510488501-0.74%258,000-+17%--
03/05490505488505+4.56%193,600-+18.99%--
03/02473487473483+1.63%134,400-+14.88%--
03/01475489474475+0.9%188,400-+14.4%--
02/29475494470471+0.11%334,400-+14.48%--
02/28452470451470+4.39%142,000-+15.76%--
02/27447453447450+0.45%71,600-+12%--
02/24448450446448+0.22%90,800-+12.63%--
02/23425447425447+5.3%126,800-+13.52%--
02/22419425419425+0.77%43,600-+8.91%--
02/21420422415422+0.48%30,400-+8.91%--
02/20413420413420+2.38%79,600130億2883万+9.24%6.32-
02/17419420407410-2.44%151,200-+7.55%--
02/16422427418420-0.88%186,000-+11.11%--
02/15414430413424+2.42%160,800-+13%--
02/14410415409414+0.42%77,600-+10.92%--
02/13405415404412+1.29%95,600-+11.35%--
02/10404407395407+0.74%104,400-+10.83%--
02/09387404387404+4.4%91,600-+10.62%--
02/08387387384387+0.65%47,200-+6.84%--
02/07384386383384-0.13%47,200-+6.74%--
02/06381385381385+1.12%35,600-+7.47%--
02/03383383377381-1.04%48,000-+7.18%--
02/02383389383385+0.13%43,600-+8.92%--
02/01392392384384-2.04%59,600-+9.4%--
01/313933933883920%93,200-+12.32%--
01/30377393376392+4.05%163,200-+13.29%--
01/27364378364377+4.36%148,400-+9.84%--
01/26361363361361-0.07%50,000-+5.87%--
01/25360361360361+0.84%35,600-+6.25%--
01/24360362358358+0.49%51,600-+5.68%--
01/23358360354357+1.78%48,400-+5.47%--
01/20346350346350+1.16%24,800-+3.93%--
01/19345357343346+0.36%46,800-+3.36%--
01/18341348338345+1.47%17,200-+3.29%--
01/17342342338340-0.95%26,000-+1.8%--
01/16344344338343-1.15%23,600-+3.08%--
01/13349350343347-1.42%42,800-+4.59%--
01/12354355345352-0.49%27,200-+6.74%--
01/11358360353354+0.43%57,200-+7.6%--
01/10347353346353+2.69%62,000-+7.8%--
01/06345345340343+0.15%38,000-+5.62%--