株価チャート

2011/08/31～2012/01/31

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
2012
01/31254257247257+3.21%5,30028億5167万-3.38%6.881.11
01/30258259247249+0.81%11,800--6.39%--
01/27247252243247-9.52%37,600--7.49%--
01/26271273268273+1.11%26,500-+1.87%--
01/25270272270270+0.37%13,300-+0.75%--
01/242702702692690%16,100-+0.37%--
01/23269271269269+0.37%15,500-+0.75%--
01/20269269268268-0.37%7,000-+0.37%--
01/19269270269269-0.37%4,100-+0.75%--
01/18269272269270+1.12%7,200-+1.5%--
01/17270270267267-1.48%8,300-+0.38%--
01/16270273268271+1.12%4,100-+1.88%--
01/13269271268268-0.37%10,200-+1.13%--
01/12270270268269-0.74%9,000-+1.51%--
01/112722722712710%5,300-+2.65%--
01/10276276271271-0.37%7,600-+3.04%--
01/06273275271272-0.37%7,800-+3.82%--
01/05271276271273+0.74%16,100-+4.6%--
01/04269271267271+1.5%5,700-+4.23%--
2011
12/30265268265267+0.75%4,300-+2.69%--
12/29263266263265+0.76%2,200-+2.32%--
12/28264266263263+0.38%4,700-+1.94%--
12/27262264261262-0.38%5,000-+1.55%--
12/26264264263263+0.38%3,000-+2.33%--
12/22262267262262+0.38%2,300-+1.95%--
12/21268268261261-2.97%6,000-+1.95%--
12/20267269267269+0.75%900-+5.08%--
12/192692712672670%8,500-+4.71%--
12/16266267264267+0.38%2,000-+5.12%--
12/15264266262266+1.14%2,500-+4.72%--
12/14262264262263+0.38%2,600-+3.95%--
12/13256263256262+0.77%4,300-+3.56%--
12/12257261257260+1.17%1,400-+3.17%--
12/09253258253257+1.58%1,300-+1.98%--
12/08258261251253-5.6%6,100-+0.4%--
12/07265268263268+3.88%3,100-+6.35%--
12/06262262257258+1.18%2,800-+2.79%--
12/05254255253255+1.19%3,100-+2%--
12/02251252251252+0.4%400-+0.8%--
12/01249252249251+1.62%2,300-0%--
11/30252252245247-1.2%6,900--1.59%--
11/29252252250250+0.4%1,000--0.4%--
11/28252252248249-1.19%5,900--1.19%--
11/25253253250252+0.4%700-0%--
11/24251251251251+0.4%100--0.4%--
11/22252252250250-0.79%900--0.79%--
11/21252252252252+0.4%300-0%--
11/18252252251251+0.8%400--0.4%--
11/17249249249249-0.8%300--1.19%--
11/16251252251251+0.4%600--0.79%--
11/152502502492500%1,800--1.19%--
11/14249251249250+0.81%800--1.57%--
11/11253253248248-0.8%1,300--2.36%--
11/10252252250250-0.79%2,200--1.57%--
11/09254254250252-0.4%1,900--0.79%--
11/08253253253253+0.4%100--0.39%--
11/07251252251252+0.8%900--0.79%--
11/04251252249250+1.21%900--1.57%--
11/02252252247247-1.2%2,000--2.76%--
11/012492502482500%7,500--1.57%--
10/312552552492500%3,00027億7400万-1.57%6.691.08
10/282512552502500%5,600--1.57%--
10/27253257250250-3.47%3,200--1.57%--
10/26257259253259-1.15%1,400-+1.97%--
10/25257262257262+1.95%900-+3.15%--
10/24256257256257+0.39%500-+1.18%--
10/21254256254256+1.19%600-+0.79%--
10/20248253248253+2.02%500--0.39%--
10/19250250246248-0.8%2,800--2.75%--
10/18260260248250-2.72%4,200--1.96%--
10/17262262257257-2.28%1,000-+0.39%--
10/14259263255263+3.54%700-+2.73%--
10/13260262254254-1.55%4,400--0.78%--
10/12265265258258-2.27%4,300-+0.78%--
10/11265265259264-0.38%6,000-+3.13%--
10/07258265258265+2.71%1,200-+3.52%--
10/06252258252258+2.79%500-+0.78%--
10/05252256251251-0.79%1,500--2.33%--
10/04246253246253+1.61%600--1.56%--
10/03245249245249-0.8%1,100--3.11%--
09/30250251248251+0.4%1,500--2.33%--
09/29249250249250+2.46%300--2.72%--
09/28243252243244-1.21%700--5.06%--
09/27245247241247-1.2%1,500--3.89%--
09/262462502452500%1,300--3.1%--
09/22252252250250-0.79%3,000--3.1%--
09/21256258252252-2.33%900--2.33%--
09/20257258257258+0.39%900--0.39%--
09/16255262255257+0.78%500--0.39%--
09/14256257255255-3.04%1,600--1.16%--
09/13260263260263+0.38%300-+1.94%--
09/12263263262262-0.38%2,500-+1.55%--
09/09261263261263+1.54%200-+2.33%--
09/08260260259259-0.38%200-+0.78%--
09/07260260260260+0.39%100-+1.17%--
09/06264264259259-2.26%200-+0.78%--
09/05261265258265+1.53%1,300-+3.11%--
09/02258263258261+0.38%600-+1.56%--
09/01265265260260+1.56%300-+1.17%--
08/31261261252256-2.29%2,900--0.39%--