株価チャート

2011/09/14～2012/02/13

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
02/13980995976993+1.33%7,800-+5.53%--
02/10990992980980-0.81%4,800-+4.59%--
02/09982998980988+0.41%6,300-+5.78%--
02/08965984959984+2.61%8,500-+5.81%--
02/07941959941959+1.27%7,100-+3.56%--
02/06950955944947+0.42%8,400-+2.82%--
02/03949949941943+0.11%3,900-+2.84%--
02/02945949938942+0.43%8,400-+3.18%--
02/01944944937938+0.21%8,500-+3.19%--
01/31945945934936+0.11%6,900-+3.31%--
01/30934940934935+0.11%6,500-+3.66%--
01/27936939930934-0.21%6,100-+4.01%--
01/26932949932936+0.21%6,100-+4.7%--
01/25950950931934-0.95%12,200-+4.94%--
01/24951956943943-0.74%5,400-+6.43%--
01/23945952937950+1.06%6,600-+7.83%--
01/20925940924940+1.95%10,800-+7.31%--
01/19920924919922+0.66%4,300-+5.73%--
01/18924925910916-0.76%3,500-+5.53%--
01/17918923900923+0.54%4,900-+6.83%--
01/16915918896918+0.22%4,200-+6.74%--
01/13911921901916+2.23%5,900-+7.01%--
01/12924924890896-3.03%9,800-+5.04%--
01/11928928921924+0.54%3,200-+8.58%--
01/10910922910919+1.66%7,700-+8.37%--
01/06898904892904+0.78%3,400-+7.11%--
01/05894899885897+0.34%6,400-+6.66%--
01/04886895877894+1.94%9,200-+6.81%--
2011
12/30846878846877+3.79%9,900-+5.16%--
12/29847847839845+0.24%2,400-+1.68%--
12/28847847841843-0.71%4,500-+1.44%--
12/27846853844849+0.35%4,100-+2.41%--
12/26848848841846+0.12%3,000-+2.3%--
12/22848848842845-0.24%12,700-+2.42%--
12/21841847838847+0.71%5,400-+2.92%--
12/20834844810841+0.84%10,700-+2.44%--
12/19825843825834+0.48%7,700-+1.71%--
12/16822830821830+0.97%5,000-+1.47%--
12/15831831822822-0.36%5,700-+0.49%--
12/14830830823825-0.6%5,200-+0.73%--
12/13829830822830-0.36%6,900-+1.22%--
12/12825836825833+1.34%4,700-+1.34%--
12/09817822816822+0.49%9,400--0.12%--
12/08817824817818-0.24%4,400--0.85%--
12/07817825817820-0.24%6,500--0.85%--
12/06841842822822-2.49%5,700--0.96%--
12/05850850840843+0.24%4,100-+1.32%--
12/02858858825841-0.36%9,800-+0.96%--
12/01838844830844+2.43%4,900-+1.2%--
11/30833833818824-0.48%5,600--1.32%--
11/29827828821828+1.97%3,400--0.96%--
11/28812817812812+0.12%3,200--3.1%--
11/258108258108110%5,400--3.57%--
11/24812825811811-1.93%4,200--3.91%--
11/22806827806827+2.22%2,800--2.25%--
11/21800814797809+1.13%2,700--4.71%--
11/18799800791800+0.76%3,100--6.1%--
11/177948007867940%4,700--7.13%--
11/16803805793794-0.38%2,800--7.46%--
11/15798802796797-0.13%4,200--7.43%--
11/14796802793798+0.63%9,000--7.53%--
11/11787805787793-3.76%17,900--8.32%--
11/10847847811824-3.06%9,200--4.85%--
11/09852852840850-0.23%6,500--1.85%--
11/08865865852852-2.74%1,400--1.5%--
11/078618768618760%1,600-+1.15%--
11/04855876846876+2.1%3,300-+1.15%--
11/02863865850858-2.28%5,500--0.81%--
11/01886886870878-0.57%4,300-+1.74%--
10/31880885878883+1.03%4,300-+2.67%--
10/288808818558740%10,400-+1.98%--
10/27868874840874+0.69%3,900-+2.22%--
10/26855870848868+0.35%2,200-+1.64%--
10/25864883860865+0.58%6,200-+1.29%--
10/24871871852860-1.26%3,800-+0.94%--
10/21874880865871-0.8%1,000-+2.35%--
10/20879879877878-0.34%1,600-+3.42%--
10/19880890879881+0.11%1,500-+4.14%--
10/18891893880880-1.35%2,600-+4.14%--
10/17885895878892+2.06%3,800-+5.69%--
10/14872887872874-1.24%2,600-+3.8%--
10/13880890879885+0.68%4,800-+5.23%--
10/12855879855879+1.62%2,600-+4.64%--
10/11850880850865+1.76%5,400-+2.98%--
10/07842850842850+1.43%2,100-+1.19%--
10/06814844814838+3.71%3,200--0.36%--
10/05832834801808-2.88%6,700--4.04%--
10/04865865830832-0.36%5,800--1.42%--
10/03859859825835-4.46%3,900--1.18%--
09/30875875835874+1.63%2,60089億1480万+3.43%8.320.5
09/29860870859860-0.35%10,300-+2.14%--
09/28835863832863+6.54%5,400-+2.49%--
09/27809810803810+2.02%5,200--3.69%--
09/26812820794794-3.17%6,200--5.92%--
09/22824824814820-1.2%5,300--3.3%--
09/21850850827830-2.35%4,700--2.35%--
09/208398548398500%1,400--0.35%--
09/16837850833850+2.04%3,400--0.58%--
09/15831835828833+2.08%1,600--2.8%--
09/14825834813816-0.61%3,300--5.23%--