株価チャート

2011/12/12～2012/06/29

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
06/29820820820820+1.86%100-+2.89%--
06/28777805777805-0.25%200-+1.39%--
06/27807807807807-0.98%100-+2.15%--
06/26832832815815-1.81%200-+3.56%--
06/258308308308300%1,200-+5.46%--
06/228308308308300%300-+5.33%--
06/20830830830830+0.24%1,400-+5.2%--
06/19815828815828+1.6%600-+4.94%--
06/18815815815815+1.88%100-+3.03%--
06/158008008008000%300-+1.01%--
06/148008008008000%500-+0.63%--
06/12800800800800-0.37%100-+0.5%--
06/11803803803803+3.88%100-+0.75%--
06/08773773773773-0.39%100--3.01%--
06/05776776776776+0.65%100--2.88%--
06/04771771771771-5.51%100--3.75%--
06/01816816816816+2%400-+1.75%--
05/30800800800800+0.38%100--0.25%--
05/28797797797797+1.66%100--0.62%--
05/25784784784784+2.89%900--2.24%--
05/24762762762762-2.93%300--4.87%--
05/23780785780785+1.29%400--2.24%--
05/22776776775775+1.97%600--3.61%--
05/21754760754760+2.7%1,400--5.59%--
05/18740740740740+0.14%300--8.3%--
05/17738739738739+2.92%200--8.77%--
05/16718718718718-1.78%200--11.79%--
05/15775775731731-8.63%800--10.64%--
05/14822830800800-6.43%1,100--2.56%--
05/118558558558550%100-+4.01%--
05/10855855855855+0.35%100-+4.27%--
05/08831860831852-0.81%300-+4.28%--
05/02859859859859+0.7%100-+5.4%--
05/01863865850853-0.81%2,200-+5.05%--
04/27850860850860+2.63%1,600-+6.44%--
04/26828850828838+2.2%1,900-+4.1%--
04/25820820820820+0.24%1,300-+2.37%--
04/248188188188180%100-+2.38%--
04/20818818818818+0.12%1,600-+2.63%--
04/19814817814817+0.99%800-+2.77%--
04/18809809809809+0.87%100-+2.02%--
04/17802802802802+0.25%100-+1.39%--
04/168008008008000%300-+1.39%--
04/13800800800800+3.76%200-+1.65%--
04/11771771771771-3.75%100--1.78%--
04/10774801774801+0.13%200-+2.17%--
04/098008008008000%700-+2.17%--
04/05816816800800-2.44%400-+2.43%--
04/048208208208200%800-+5.26%--
04/03821821820820-0.97%800-+5.81%--
04/02828828828828+0.12%400-+7.39%--
03/30825827825827+2.86%200-+7.82%--
03/28829829803804-3.02%2,100-+5.37%--
03/27800829800829+4.54%2,800-+9.22%--
03/26799800793793+0.89%1,700-+5.03%--
03/23818830780786-1.13%6,900-+4.52%--
03/22782795782795+1.92%1,900-+6.14%--
03/21780780780780+1.3%5,700-+4.56%--
03/19758770758770+0.26%2,000-+3.63%--
03/16751768751768+1.59%2,000-+3.92%--
03/15756756756756-2.07%1,000-+2.72%--
03/14770772770772+2.25%300-+5.18%--
03/13750755750755-1.31%200-+3.42%--
03/05765765765765-0.52%300-+5.23%--
03/02769769769769+0.52%100-+6.22%--
03/01765767765765+2%700-+6.25%--
02/29751751750750-0.13%200-+4.75%--
02/28751751751751-1.18%300-+5.18%--
02/24760760730760+2.7%1,400-+6.89%--
02/23770770727740-3.9%1,600-+4.67%--
02/22770770770770+2.67%1,100-+9.22%--
02/21749750745750+1.35%600-+6.99%--
02/20740740740740+1.37%1,900-+6.17%--
02/17725730725730+0.69%500-+5.19%--
02/16725725725725+0.42%200-+4.92%--
02/15721722721722+0.28%200-+4.94%--
02/107207207207200%100-+4.96%--
02/09719720718720+0.28%500-+5.42%--
02/08718718718718+0.42%300-+5.43%--
02/067157157157150%100-+5.46%--
02/03715715715715-0.56%100-+5.77%--
02/01719719719719+1.99%600-+6.68%--
01/31750750705705+4.44%600-+4.91%--
01/27675675675675-2.88%100-+0.6%--
01/266956956956950%200-+3.73%--
01/25695695695695+1.61%1,200-+3.89%--
01/246846846846840%200-+2.4%--
01/20684684684684+1.48%1,900-+2.4%--
01/19662674662674+0.6%600-+1.05%--
01/17672672670670-1.62%2,000-+0.6%--
01/13674681674681-0.44%200-+2.25%--
01/04684684684684+1.03%500-+2.7%--
2011
12/28677677677677-0.15%700-+1.65%--
12/22678678678678+0.89%1,300-+1.8%--
12/21668672668672+0.6%400-+1.05%--
12/20668668668668+1.21%2,000-+0.3%--
12/19651660651660-1.49%3,200--0.9%--
12/14670670670670+2.76%1,200-+0.3%--
12/13652652652652-0.31%1,200--2.69%--
12/12654654654654-0.76%1,700--2.68%--