株価チャート

2011/09/02～2012/02/09

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
02/09663672663669-0.15%2,500-+13.01%--
02/08668670665670-1.18%8,500-+14.33%--
02/07657679657678+1.65%6,900-+17.1%--
02/06660667640667+2.62%2,700-+16.4%--
02/03624650624650+4.17%7,700-+14.64%--
02/02622625614624+1.46%4,100-+11.03%--
02/01608627608615+1.65%5,500-+10.41%--
01/31600606600605+0.83%4,800-+9.21%--
01/30595603592600+1.35%6,300-+8.89%--
01/275935985925920%3,900-+7.83%--
01/26590605590592+0.34%6,300-+8.23%--
01/25587591587590+0.85%1,800-+7.66%--
01/24596598585585-1.18%9,000-+7.14%--
01/23608608581592-1.5%9,800-+8.62%--
01/20610618590601+0.17%30,500-+11.09%--
01/19565605565600+7.14%24,100-+11.94%--
01/18557562556560+0.54%16,100-+5.26%--
01/17546580546557-0.36%17,100-+5.29%--
01/16545560539559+2.38%9,400-+6.07%--
01/13539546539546+1.11%5,400-+4.2%--
01/12540541526540-1.1%6,500-+3.45%--
01/11535556535546+3.02%5,900-+5%--
01/10520538512530+1.92%11,100-+2.32%--
01/06510522507520+0.97%5,800-+0.78%--
01/05509516500515+0.98%18,200-+0.19%--
01/04502514502510+0.2%3,200--0.58%--
2011
12/30497509490509-1.55%17,700--0.39%--
12/295275275105170%4,600-+1.37%--
12/28519542516517+0.19%13,700-+1.77%--
12/275255255105160%11,000-+1.78%--
12/26550553516516-5.67%18,900-+2.18%--
12/22533548533547+3.6%13,000-+8.53%--
12/21533555514528-0.94%18,000-+5.39%--
12/20550555519533-3.96%16,000-+6.81%--
12/19619639543555-9.02%46,600-+11.67%--
12/16503629503610+15.31%79,400-+23.48%--
12/15542542514529-5.87%15,200-+7.96%--
12/14495570495562+14.69%39,800-+15.16%--
12/13490490490490-1.01%100-+1.03%--
12/12490499490495+1.02%6,500-+2.06%--
12/09494494486490-0.81%1,400-+1.03%--
12/084914944914940%3,900-+1.86%--
12/07500500492494-0.2%500-+1.86%--
12/06502502490495+0.2%2,000-+2.27%--
12/054944944944940%100-+2.07%--
12/02493494493494+1.86%300-+2.07%--
12/01482485470485+1.25%2,400-+0.21%--
11/294804804794790%300--1.24%--
11/28479479479479+0.21%100--1.24%--
11/254784784784780%1,900--1.65%--
11/24478478478478+1.7%100--1.85%--
11/22479479470470-0.21%200--3.69%--
11/21480480471471-2.89%600--3.48%--
11/184854854854850%3,200--0.82%--
11/17475485475485+1.46%900--0.82%--
11/16478485470478+1.7%1,900--2.45%--
11/15480480470470-3.69%2,900--4.08%--
11/14480488480488+3.39%500--0.61%--
11/11472472472472-3.28%1,000--4.07%--
11/10497497488488-2.01%4,300--1.01%--
11/09486498486498+2.47%700-+0.81%--
11/08490490486486-0.82%200--1.62%--
11/04490490490490+1.03%300--1.01%--
11/02488488485485-0.61%2,000--2.02%--
11/01492492485488-0.81%700--1.61%--
10/314924934904920%700--1.2%--
10/28492492492492+0.41%300--1.2%--
10/274844904844900%200--1.8%--
10/264904904904900%1,500--2%--
10/25500500490490-2%1,700--2.2%--
10/21500500500500+1.63%100--0.6%--
10/20495495492492-0.81%1,200--2.19%--
10/19496496496496+0.4%100--1.59%--
10/18502502494494-1.98%3,700--1.98%--
10/17499504499504+1.41%400--0.2%--
10/14492497490497+1.43%2,600--1.58%--
10/13490490490490-0.81%500--3.16%--
10/11494494487494+1.65%4,100--2.56%--
10/06500500486486-1.42%1,100--4.33%--
10/05486493485493+0.61%500--3.14%--
10/044854904824900%1,200--3.73%--
10/03495495490490-3.92%2,600--3.92%--
09/305105105105100%1,500127億4316万-0.2%9.610.5
09/29509510509510+2%4,100-0%--
09/285005005005000%100--2.15%--
09/275005005005000%300--2.15%--
09/265005005005000%200--2.34%--
09/22514514500500-2.72%3,500--2.72%--
09/20524527514514-1.91%5,900--0.39%--
09/16518524518524+2.54%600-+1.16%--
09/15515515511511-0.78%400--1.35%--
09/145055175055150%2,000--0.58%--
09/135155155155150%300--0.58%--
09/12525525515515-1.9%500--0.39%--
09/09512525512525+2.54%900-+1.74%--
09/08519519512512+1.39%1,100--0.78%--
09/07500510500505-0.98%2,900--2.13%--
09/065105105105100%100--1.16%--
09/05510520510510-1.92%3,800--1.54%--
09/025205205205200%200-0%--