株価チャート

2012/02/03～2012/06/29

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
06/29661661661661+1.54%300-+2.01%--
06/28682685651651-3.7%4,100-+0.77%--
06/27676676670676-0.44%3,100-+4.81%--
06/26675690675679-2.16%1,400-+5.6%--
06/25694694670694+2.06%700-+8.27%--
06/22660688660680+3.03%2,000-+6.58%--
06/216606626606600%4,400-+3.94%--
06/206556606556600%400-+4.27%--
06/19650660650660+1.54%1,000-+4.43%--
06/18649669649650+0.15%4,800-+2.69%--
06/15649649649649-0.15%100-+2.37%--
06/146506506506500%400-+2.36%--
06/11656660650650-0.91%4,700-+2.2%--
06/08645660645656+1.71%5,400-+2.82%--
06/07630645630645+4.88%1,200-+0.78%--
06/06612620612615+2.5%700--4.21%--
06/05586600586600+3.45%900--7.12%--
06/04567594567580-4.45%4,000--10.91%--
06/01645659607607-8.03%1,600--7.47%--
05/316606606606600%3,300-0%--
05/306606606606600%600--0.3%--
05/29645660645660+2.33%2,600--0.6%--
05/286466626456450%3,000--3.15%--
05/25645645645645+4.88%200--3.59%--
05/246156156156150%200--8.48%--
05/23626626614615-1.76%4,300--9.02%--
05/22630630626626+0.16%900--7.94%--
05/21615625615625+2.63%800--8.63%--
05/18620620609609-3.33%1,400--11.48%--
05/17620630620630+3.28%600--9.09%--
05/16629629610610+0.83%800--12.48%--
05/15610610601605-5.47%8,300--13.82%--
05/14678679640640-5.6%6,100--9.48%--
05/116806806786780%1,600--4.64%--
05/10675680675678+0.44%3,200--5.04%--
05/09686686672675-0.88%3,700--5.99%--
05/08682693681681-0.44%2,400--5.42%--
05/07709709681684-3.12%2,300--5.26%--
05/02706720705706-0.56%1,600--2.49%--
05/01728729710710-0.42%2,200--1.93%--
04/27710728710713+0.85%4,600--1.66%--
04/26710714707707-0.14%2,700--2.62%--
04/25707729707708+0.14%3,100--2.75%--
04/24706716706707-1.53%800--3.15%--
04/23704718702718+1.27%2,400--1.91%--
04/20711716706709-0.14%4,700--3.27%--
04/19724727710710-1.39%3,300--3.53%--
04/18720740720720-0.96%1,700--2.57%--
04/17724727724727+2.25%200--2.15%--
04/16713715710711-0.7%1,200--4.31%--
04/13722728716716-0.83%1,100--3.63%--
04/127357357147220%800--2.96%--
04/11740740714722-2.43%4,400--2.96%--
04/107417497407400%4,300--0.4%--
04/09732740722740+0.95%1,600--0.27%--
04/06733741733733+1.81%2,900--1.08%--
04/05732735720720-2.04%2,100--2.7%--
04/04765765735735-3.92%2,300--0.68%--
04/037707707507650%2,700-+3.52%--
04/02743774743765+3.8%3,300-+3.94%--
03/30733737733737+2.08%700-+0.41%--
03/29722724722722-1.23%1,700--1.5%--
03/28725731718731+2.81%2,600--0.14%--
03/27730731708711-2.6%8,300--2.87%--
03/26744744730730-2.8%2,500--0.27%--
03/23749751737751+0.27%2,500-+2.6%--
03/22751751736749-0.27%3,600-+2.46%--
03/21749767749751-0.4%1,800-+2.74%--
03/19750769750754-1.31%4,300-+3.29%--
03/167537777537640%12,700-+4.66%--
03/15799803764764-4.38%13,900-+4.8%--
03/14806819793799-0.62%33,700-+9.9%--
03/13742827735804+8.5%90,200-+11.05%--
03/12710741710741+3.2%12,600-+2.92%--
03/09734740718718-2.18%9,700--0.14%--
03/08728740720734+2.66%10,800-+2.23%--
03/07700718700715+0.42%8,500--0.28%--
03/06703712702712+1.14%2,200--0.7%--
03/05712720703704-0.85%5,100--1.81%--
03/02720735710710-1.25%8,600--0.84%--
03/01712719707719+0.98%7,200-+0.56%--
02/29706712704712+1.14%2,300--0.42%--
02/28714715704704-0.42%4,100--1.54%--
02/27705716705707+0.43%3,100--1.26%--
02/24708715701704-0.56%7,000--1.68%--
02/23715717706708-1.12%4,000--1.12%--
02/22705716701716-0.42%4,500--0.42%--
02/21730730702719-0.28%4,900-+0.28%--
02/20717724717721-0.14%6,100-+0.7%--
02/17725737720722-0.41%5,500-+1.12%--
02/16731740725725-1.76%7,800-+1.83%--
02/15728750728738+0.14%14,900-+4.09%--
02/14753755726737-2.9%15,300-+4.39%--
02/13766766725759+2.02%26,700-+7.81%--
02/10774820741744+4.2%82,800-+5.83%--
02/097147227147140%7,200-+2.29%--
02/08706718706714+1.28%5,400-+2.88%--
02/07711714702705-0.98%5,300-+2.17%--
02/06705715700712+1.86%1,700-+3.79%--
02/03693705690699-0.43%5,300-+2.34%--