株価チャート

2012/02/07～2012/06/29

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
06/291,5801,5951,5551,581-0.5%5,668,500-+6.82%--
06/281,6001,6151,5711,589-0.19%5,284,500-+8.02%--
06/271,6451,6581,5901,592-4.27%6,198,500-+8.67%--
06/261,6791,6831,6431,663+0.06%4,815,000-+14.14%--
06/251,6901,6931,6541,662+1.71%5,760,100-+15.02%--
06/221,6261,6491,6111,634-0.67%5,460,200-+13.95%--
06/211,6441,6881,6421,645-1.73%10,228,700-+15.6%--
06/201,5941,6801,5571,674+4.23%15,569,400-+18.3%--
06/191,6881,6921,6051,606-6.46%10,622,500-+14.47%--
06/181,7341,7541,7061,717+0.41%10,046,200-+22.99%--
06/151,6751,7151,6411,710+8.37%22,053,800-+23.47%--
06/141,5861,6241,5721,578-0.94%10,415,600-+14.85%--
06/131,5881,6251,5501,593-0.19%19,087,800-+16.11%--
06/121,4351,5981,4261,596+8.57%24,052,500-+16.67%--
06/111,3931,4971,3721,470+7.85%12,377,600-+7.3%--
06/081,3331,3641,3111,363+0.96%9,064,100--1.09%--
06/071,3201,3621,2931,350+5.72%12,270,800--4.19%--
06/061,2901,3271,2201,277+1.92%15,868,100--11.26%--
06/051,1081,2601,1081,253+14.32%15,295,400--14.99%--
06/041,0601,1551,0501,096-2.66%13,082,100--27.47%--
06/011,2201,2231,1221,126-10.28%9,201,900--27.54%--
05/311,2901,3021,2501,255-4.78%6,068,700--21.37%--
05/301,3101,3561,3051,318+0.08%5,567,600--19.39%--
05/291,3121,3421,3031,317-1.13%5,351,700--21.14%--
05/281,3681,3751,3021,332-2.49%5,774,800--21.92%--
05/251,4281,4351,3641,366-5.14%7,557,200--21.54%--
05/241,4001,4401,3821,440+4.5%7,153,000--18.83%--
05/231,3671,3881,3481,378+0.15%7,972,500--23.32%--
05/221,3671,4131,3551,376+0.58%6,768,000--24.52%--
05/211,3051,3991,2931,368+0.22%11,633,500--25.97%--
05/181,4101,4641,3601,365-5.93%13,661,800--27.16%--
05/171,4351,4521,4011,451+4.84%9,872,200--23.55%--
05/161,4111,4321,3591,384-1.77%10,723,300--27.99%--
05/151,4001,4381,3431,409-3.36%11,906,000--27.6%--
05/141,4241,5141,4051,458+1.25%11,218,200--25.88%--
05/111,5311,5461,4311,440-5.7%12,569,700--27.64%--
05/101,5901,6231,5151,527+2.41%19,665,600--24.14%--
05/091,5301,6071,4601,491-9.64%30,063,000--26.7%--
05/081,6501,7271,3801,650-0.06%45,999,600--19.83%--
05/071,6511,6511,6511,651-23.25%3,112,800--20.43%--
05/022,1072,1682,1032,151+2.53%6,431,900-+2.92%--
05/012,1332,1592,0912,098-2.46%4,638,700-+0.58%--
04/272,1762,1872,1382,151-1.1%4,471,500-+3.12%--
04/262,1902,2082,1462,175+0.55%5,333,000-+4.12%--
04/252,1602,1962,1202,163-0.6%6,679,300-+3.44%--
04/242,2882,3042,1532,176-3.03%12,358,100-+4.02%--
04/232,2042,2462,2042,244+2.65%7,053,000-+7.32%--
04/202,1992,2212,1792,186-1.09%5,519,100-+4.59%--
04/192,2002,2482,1952,210-0.41%8,300,400-+5.84%--
04/182,1772,2452,1582,219+1.46%15,478,300-+6.27%--
04/172,0112,1881,9912,187+9.08%18,390,200-+4.49%--
04/162,0452,0582,0032,005-1.91%6,496,200--4.61%--
04/132,0052,0652,0032,044+2.15%7,831,500--3.45%--
04/122,0102,0371,9922,001-0.45%5,507,400--6.23%--
04/111,9662,0411,9532,010+1.57%9,009,500--6.6%--
04/102,0202,0291,9771,979-2.56%8,277,300--8.93%--
04/091,9602,0351,9372,031+2.47%8,345,500--7.39%--
04/061,9581,9921,9421,982+1.28%8,853,200--10.4%--
04/052,0002,0011,9251,957-2.97%11,974,400--12.32%--
04/042,0202,0552,0072,017+0.2%7,088,000--10.59%--
04/032,0502,0612,0032,013-2.61%8,106,800--11.59%--
04/022,0852,0922,0382,067-1.05%6,914,100--9.93%--
03/302,0802,0952,0142,089+0.53%9,124,600--9.45%--
03/292,0312,1092,0232,078+3.59%10,330,100--10.39%--
03/282,0402,0761,9882,006-2.62%12,884,900--13.94%--
03/272,0552,0942,0172,060-1.9%16,713,200--12.19%--
03/262,2102,2112,0492,100-5.19%18,656,600--10.75%--
03/232,2502,2532,2052,215-1.12%6,849,700--6.3%--
03/222,2132,2642,1732,240+2.1%14,456,500--5.72%--
03/212,1402,2032,1032,194+2.91%11,935,300--8.2%--
03/192,2252,2792,1282,132-4.14%12,926,900--11.46%--
03/162,2152,2432,1722,224+4.41%11,903,300--8.33%--
03/152,2002,2382,1132,130-3.88%15,179,400--12.67%--
03/142,3402,3572,2002,216-5.98%18,918,500--9.88%--
03/132,4002,4302,3402,357-2.24%7,995,900--4.69%--
03/122,3572,4482,3432,411+1.17%8,229,200--2.94%--
03/092,4332,4572,3782,383-2.66%8,890,600--4.34%--
03/082,4802,4992,4102,448-0.89%6,128,300--2.04%--
03/072,5172,5322,4692,470-2.29%4,635,100--0.84%--
03/062,4902,5322,4662,528+1.65%5,836,900-+1.77%--
03/052,5022,5092,4602,487-0.32%4,333,100-+0.65%--
03/022,4682,5282,4472,495+0.32%7,315,900-+1.59%--
03/012,5682,5692,4752,487-2.16%7,120,300-+1.88%--
02/292,5302,5802,5102,542-0.7%8,617,200-+4.82%--
02/282,4652,5652,4612,560+4.53%14,612,200-+6.4%--
02/272,3902,4552,3762,449+2.99%8,201,500-+2.64%--
02/242,3792,4132,3282,3780%6,760,800-+0.25%--
02/232,4002,4272,3672,378-0.34%5,434,200-+0.93%--
02/222,4232,4532,3352,386+0.13%13,620,700-+1.79%--
02/212,1782,3952,1772,383+6.96%18,347,500-+2.06%--
02/202,3392,3432,2172,228-6.15%20,230,400--4.3%--
02/172,4952,5602,3702,374-5.94%13,007,800-+1.89%--
02/162,5752,5912,5172,524-2.21%6,084,000-+8.51%--
02/152,6402,6412,5702,581-2.42%7,660,700-+11.59%--
02/142,5782,6652,5772,645+2.44%7,977,700-+14.95%--
02/132,5352,6122,5162,582+0.78%5,800,300-+12.7%--
02/102,6302,6382,5562,562-2.29%6,349,200-+11.93%--
02/092,5522,6302,5362,622+1.79%8,363,500-+14.45%--
02/082,6942,6972,5722,576-1.34%9,190,400-+12.39%--
02/072,5902,6322,5542,611+0.23%9,033,000-+13.72%--