株価チャート

2011/09/15～2012/02/14

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
02/144484524424450%89,800-+3.73%--
02/13453454445445-1.33%82,100-+3.97%--
02/104524534494510%84,200-+5.87%--
02/09441451441451+1.58%93,800-+6.12%--
02/08435445433444+1.83%82,300-+4.96%--
02/07443443436436-1.36%78,800-+3.56%--
02/06446448442442-1.34%70,600-+5.49%--
02/03437450437448+1.36%138,400-+7.43%--
02/02445447441442-1.12%58,400-+6.51%--
02/01442448438447+0.9%156,400-+8.23%--
01/31439446433443+4.48%397,100-+7.79%--
01/30422428421424+0.47%52,900-+3.67%--
01/27426428421422-0.94%70,400-+3.43%--
01/26433434425426-1.16%140,200-+4.93%--
01/25423432422431+2.13%168,300-+6.42%--
01/24420423416422+0.48%73,700-+4.46%--
01/23416424413420+0.72%120,600-+4.22%--
01/20410417407417+1.71%107,300-+3.47%--
01/19416419410410-1.2%110,200-+1.74%--
01/18402415402415+2.72%94,800-+2.98%--
01/17401406401404+0.75%55,300-+0.25%--
01/16399404399401-2.2%101,500--0.5%--
01/13410412408410-0.73%43,800-+1.74%--
01/12414414409413-0.72%46,000-+2.23%--
01/11411416407416+1.71%57,900-+2.97%--
01/10416416407409-1.68%114,100-+1.49%--
01/06429445414416+0.73%451,400-+3.23%--
01/05405416402413+2.23%130,900-+2.74%--
01/04398405397404+3.59%145,300-+0.75%--
2011
12/30383402383390-0.26%173,800--2.5%--
12/293913973893910%45,600--2.25%--
12/28391391388391+0.26%48,600--2.25%--
12/27389391388390-0.76%82,100--2.5%--
12/263933943913930%63,300--2%--
12/22397398393393-1.01%38,000--2%--
12/21393398392397+0.51%119,500--1%--
12/20390395389395+0.51%33,000--1.5%--
12/19401401389393-1.26%92,800--2%--
12/16397401395398+0.25%63,200--1%--
12/15405405394397-1.98%81,300--1.24%--
12/14405408402405-0.98%49,800-+0.75%--
12/13410411402409-0.49%67,900-+1.74%--
12/12417417410411-0.24%66,900-+2.24%--
12/09411412409412-0.96%56,500-+2.49%--
12/08413416409416+1.22%84,200-+3.48%--
12/07399412399411+0.98%117,200-+2.49%--
12/06424425404407-4.24%184,800-+1.24%--
12/05417425412425+2.41%153,600-+5.72%--
12/02397415396415+4.53%150,700-+3.23%--
12/01397398394397+0.51%96,500--1.24%--
11/30398398391395-0.25%46,300--1.74%--
11/29394396392396+1.54%51,400--1.74%--
11/28385393384390+0.52%63,500--3.47%--
11/25380392380388-0.26%124,700--4.2%--
11/24391392387389-0.77%76,500--4.19%--
11/22397397392392-0.76%57,800--3.92%--
11/21400401394395-1%53,900--3.42%--
11/18393399391399+1.53%49,500--2.68%--
11/17392394390393+0.26%83,300--4.38%--
11/16401403391392-2.24%108,400--4.85%--
11/15405409401401-0.99%69,400--2.91%--
11/14398405398405+1.25%54,700--1.94%--
11/11396400396400+0.5%80,800--3.15%--
11/10401402396398-1.73%92,900--3.86%--
11/09403408402405+0.75%64,200--2.17%--
11/08410412397402-0.99%141,100--3.83%--
11/07413413406406-1.69%78,900--3.56%--
11/04410414408413+1.23%53,500--2.13%--
11/02413413405408-1.21%113,100--3.55%--
11/01414419413413-1.2%74,200--2.36%--
10/31415426415418+1.21%120,800--1.18%--
10/28417419413413-0.72%81,200--2.13%--
10/274164174134160%56,500--1.65%--
10/26418421413416+0.97%129,900--1.42%--
10/25420420412412-1.67%77,300--2.37%--
10/24416419412419+1.21%87,400--0.71%--
10/21420420413414-1.19%75,300--1.66%--
10/20424425415419-1.18%81,400--0.24%--
10/19422430420424+0.47%161,800-+1.19%--
10/18422423416422-0.47%102,900-+0.72%--
10/17424424420424+1.44%96,600-+1.44%--
10/14417419416418-0.48%70,100-+0.24%--
10/13416421414420+1.45%151,400-+0.72%--
10/12416418411414-0.48%87,200--0.72%--
10/11419421414416+0.73%138,400--0.48%--
10/07411418410413+0.24%145,100--1.43%--
10/06412415410412+0.98%130,000--2.14%--
10/05419423407408-1.92%377,600--3.09%--
10/04426435408416-16.8%1,348,300--1.19%--
10/03485546482500+7.07%1,640,000-+19.05%--
09/30455468447467+4.47%259,900527億3158万+12.26%51.551.37
09/29426463421447+5.18%257,400-+8.23%--
09/28417430413425+2.91%99,700-+3.16%--
09/27406413405413+2.99%87,100-+0.49%--
09/26408410401401-0.5%90,600--2.43%--
09/22410415403403-5.18%140,900--2.42%--
09/21435441420425+4.17%246,600-+2.66%--
09/204084094044080%46,800--1.45%--
09/16403408403408+1.24%65,500--1.69%--
09/15401403398403+1.26%48,300--3.13%--