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
06/29521548518538+1.32%4,900-+9.13%--
06/28512531505531+2.91%4,800-+8.37%--
06/27504516503516+1.38%3,900-+5.95%--
06/26515516500509-4.68%18,900-+5.17%--
06/25570570521534-2.38%18,000-+10.79%--
06/22510549510547+5.19%31,400-+14.2%--
06/21508520508520+0.39%4,700-+9.47%--
06/20494525491518+3.6%12,300-+9.51%--
06/19486525486500-0.79%13,000-+6.38%--
06/18478505477504+5.88%13,500-+7.92%--
06/15485485475476-0.21%5,400-+2.37%--
06/14485485475477-1.45%4,300-+2.58%--
06/13488488484484+0.83%800-+4.09%--
06/12472480471480+1.48%3,400-+3.45%--
06/11471477471473-0.42%1,600-+1.72%--
06/08468480468475+1.5%4,900-+2.15%--
06/07458468458468+2.41%6,500-+0.65%--
06/06459467453457-0.65%8,100--1.93%--
06/05482485459460-2.95%8,700--1.71%--
06/04514514470474-2.87%23,300-+0.85%--
06/01472495467488+4.5%10,000-+3.61%--
05/31468470465467-0.21%2,000--0.85%--
05/30470470468468-0.43%1,800--1.06%--
05/29457478457470-1.88%4,300--0.84%--
05/28472479470479+2.57%2,300-+0.84%--
05/25470470454467+2.19%2,100--1.89%--
05/24446477445457+0.44%3,300--4.39%--
05/234544604454550%2,800--5.01%--
05/22445469445455+2.02%2,000--5.41%--
05/21450451446446-3.04%5,300--7.66%--
05/184614714604600%6,900--5.15%--
05/17454468450460+2.22%12,400--5.54%--
05/16448465441450+4.41%5,600--7.98%--
05/15442444410431-2.49%22,000--12.22%--
05/14470470441442-7.92%12,800--10.53%--
05/114884884724800%1,200--3.23%--
05/10470480470480+2.13%2,300--3.61%--
05/09479487470470-4.08%4,400--5.81%--
05/08470494470490+4.26%3,900--2.2%--
05/07482493466470-3.89%9,400--6.37%--
05/02494494480489-1.21%11,200--2.78%--
05/01495495487495+0.41%7,600--1.79%--
04/27509509493493-1.99%13,200--2.18%--
04/265005105005030%14,200--0.4%--
04/25501506501503+0.2%900--0.4%--
04/24502506501502+0.4%2,500--0.79%--
04/235055054975000%5,100--1.19%--
04/20500501500500-0.99%2,000--1.38%--
04/19501505499505+0.8%3,000--0.39%--
04/18499502499501-0.2%700--1.38%--
04/17500502499502+0.4%1,500--1.18%--
04/16506506498500-0.2%4,600--1.57%--
04/13500504498501+0.4%5,900--1.57%--
04/12499500499499+0.2%2,600--1.96%--
04/11505505498498-1.58%5,900--2.16%--
04/10504507501506+0.2%5,700--0.78%--
04/09508508503505+0.4%2,300--0.98%--
04/06503506503503-0.2%3,900--1.37%--
04/05510510504504-1.18%2,800--1.18%--
04/045055145055100%2,300-0%--
04/03510512503510-0.39%9,500-0%--
04/02508513506512-0.58%5,000-+0.2%--
03/30515515505515-0.19%7,800-+0.78%--
03/29506517503516+1.18%9,200-+0.98%--
03/28503514488510+1.39%16,800--0.39%--
03/27506514503503-0.59%3,100--1.76%--
03/26517517506506-0.98%8,300--0.98%--
03/23508515508511+0.79%3,800-0%--
03/22512519506507-1.93%6,000--0.78%--
03/21511517507517+1.57%7,300-+1.37%--
03/19508515508509-0.97%4,200--0.2%--
03/16512518510514-0.19%4,900-+0.78%--
03/15523523510515+0.19%10,100-+1.18%--
03/14508514505514+1.58%5,500-+1.18%--
03/13510510504506-1.56%5,000--0.39%--
03/12510514507514+0.19%1,200-+0.98%--
03/09507513503513+0.98%4,800-+0.98%--
03/08510511503508+0.2%4,400-0%--
03/07511512507507-0.78%10,800--0.2%--
03/06503511503511+1.19%7,500-+0.39%--
03/055055085025050%2,100--0.79%--
03/02509509501505-0.79%7,000--0.98%--
03/01505509503509-1.17%6,400--0.2%--
02/29503515503515+0.98%8,300-+0.98%--
02/28507511501510-0.97%9,000-0%--
02/27512528506515-0.39%13,700-+0.98%--
02/24513520510517-1.15%6,700-+1.37%--
02/23534534512523-1.69%14,500-+2.75%--
02/22504554503532+5.98%31,100-+4.72%--
02/21500502500502+0.4%1,500--0.79%--
02/205015024975000%6,600--1.19%--
02/17504504497500-0.4%2,100--1.19%--
02/16501505495502+1.01%2,400--0.79%--
02/15506506490497-1.78%14,600--1.58%--
02/14491506491506+1.61%2,300-0%--
02/13501508498498-0.4%8,500--1.58%--
02/10501504498500-0.6%10,700--1.77%--
02/09508510502503-1.57%5,900--1.57%--
02/08510511503511+0.2%4,300-+0.2%--
02/075095155045100%3,200-+0.39%--