株価チャート

2011/07/25～2012/01/31

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
20188/1, 株式分割 1→3
20138/1, 株式分割 1→100
2012
01/31174174174174-0.19%4,50031億8522万-3.15%13.721.41
01/30177177175175-1.13%1,500--2.96%--
01/27176177174177-6.19%7,500--1.85%--
01/26191191188188-0.53%900-+5.21%--
01/25182190182189+4.03%5,100-+5.77%--
01/24179192179182+1.87%10,800-+2.25%--
01/23181182178179-2.01%4,800-+0.94%--
01/20182182182182-0.18%1,500-+3.01%--
01/19183183183183+3.4%300-+3.2%--
01/18175177175177+0.38%3,600-+0.38%--
01/17176176176176-2.22%4,200-0%--
01/161801801741800%9,000-+2.86%--
01/13180180180180-1.46%300-+2.86%--
01/12179183174183+1.86%15,000-+4.98%--
01/11179179179179-2.71%3,300-+3.07%--
01/10185185184184+2.41%6,300-+6.55%--
01/06178180178180+0.37%1,500-+4.05%--
01/05180180179179-0.19%600-+3.66%--
01/04187187172180-5.93%14,100-+3.85%--
2011
12/30174191174191+8.11%600-+11.05%--
12/291771771771770%300-+2.71%--
12/281771771771770%900-+2.71%--
12/27177177177177+1.92%300-+2.71%--
12/261731731721730%900-+0.78%--
12/22171176171173+1.76%4,800-+0.19%--
12/21170170170170-1.73%300--1.54%--
12/20173173173173+0.58%1,800-+0.19%--
12/19172172172172+1.97%300--0.96%--
12/151691691691690%3,000--2.87%--
12/14170170169169-0.78%3,300--3.43%--
12/13170170167170+0.2%4,200--2.67%--
12/121671701671700%3,300--3.41%--
12/09167170167170+0.99%4,500--3.95%--
12/08171171167168+0.4%5,700--5.43%--
12/071681681681680%9,000--6.33%--
12/06168168168168+0.4%2,100--6.85%--
12/05167167167167-1.76%900--7.73%--
12/02167170167170+0.2%1,800--6.08%--
12/01172172167170-0.2%5,400--6.78%--
11/30170170170170-0.97%900--7.1%--
11/29172172172172-2.83%2,400--6.19%--
11/281771771771770%900--3.99%--
11/22176177169177+1.53%3,600--3.99%--
11/21177177174174-1.69%2,100--5.43%--
11/17177177177177-1.67%600--4.32%--
11/151801801801800%300--2.7%--
11/141801801801800%300--3.23%--
11/11180180180180-0.37%900--3.74%--
11/08180181177181+0.37%1,500--3.39%--
11/041801801801800%3,300--4.26%--
11/02182182180180-0.18%5,400--4.76%--
11/01181181180180-6.56%1,200--4.59%--
10/27193193193193+7.02%300-+2.12%--
10/26180180180180-1.64%600--4.59%--
10/25185185180183-5.82%3,300--3%--
10/24182195181195+4.29%9,900-+3%--
10/21189189187187-6.04%3,000--1.23%--
10/18199199199199+4.93%300-+5.11%--
10/17196197189189-0.35%900-+0.18%--
10/14190190190190+1.79%4,200-+0.53%--
10/13187187187187+1.08%1,500--1.23%--
10/12185185184185-1.07%3,600--2.29%--
10/11184190184187-1.75%1,200--1.75%--
09/28190190190190+5.56%600-0%--
09/27180180180180-0.18%600--5.26%--
09/26180180180180-1.81%300--5.58%--
09/22185185184184-0.36%2,400--3.84%--
09/20184184184184-1.25%600--3.99%--
09/16187187182187-1.75%5,700--2.78%--
09/15187190187190-3.39%1,500--1.55%--
09/14193197187197-1.34%4,200-+1.9%--
09/12187199187199-0.33%5,100-+3.28%--
09/09197200197200+0.84%1,500-+3.63%--
09/08190198190198+4.39%6,000-+2.76%--
09/071901901901900%600--2.06%--
09/061901901901900%8,400--2.06%--
09/05191191190190+3.64%1,500--2.56%--
09/02188188183183-2.65%1,200--5.98%--
09/011881881881880%300--3.91%--
08/30188188188188+2.73%3,000--3.91%--
08/24187187183183-1.79%3,000--6.94%--
08/231871871871870%300--5.25%--
08/19187187187187-3.45%5,400--5.72%--
08/18187193187193-1.69%4,200--2.36%--
08/17197197194197+1.55%2,400--1.17%--
08/15194194194194-0.68%300--2.68%--
08/12193195189195+0.86%5,400--2.01%--
08/111931931931930%600--2.85%--
08/101931931931930%300--2.85%--
08/09183193179193+0.35%3,600--2.85%--
08/08194194193193-0.86%2,100--3.18%--
08/05190194190194-0.68%1,200--2.35%--
08/03197197196196-2.33%1,200--1.68%--
08/022002002002000%300-+0.67%--
08/012002002002000%300-+0.67%--
07/292002002002000%300-+0.67%--
07/282002002002000%300-+0.67%--
07/27207207200200-3.84%1,200-+0.67%--
07/26208208208208+1.13%300-+5.22%--
07/25207210205206+0.82%22,800-+4.04%--