株価チャート

2011/09/30～2012/02/29

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
02/29245253241246+1.65%14,90011億5412万+2.5%-0.26
02/28245246237242-3.2%9,900-+1.26%--
02/27245250242250-0.4%21,400-+4.6%--
02/24250254243251+0.4%26,000-+5.46%--
02/23243250241250+3.73%28,600-+5.49%--
02/22242243240241+1.26%6,000-+2.12%--
02/212382402372380%8,100-+0.85%--
02/202402432372380%22,000-+1.28%--
02/172392402372380%5,700-+1.28%--
02/162382382352380%2,800-+1.71%--
02/15240240234238-0.83%11,400-+2.15%--
02/142412412332400%9,800-+3%--
02/13237240235240+1.27%4,000-+3.45%--
02/10242242237237-1.66%5,800-+2.6%--
02/09236242233241+2.99%26,900-+4.78%--
02/08233236233234-1.27%6,400-+2.18%--
02/072352372302370%23,500-+3.95%--
02/06240241237237-1.25%9,900-+4.87%--
02/03238240237240+2.13%6,300-+6.67%--
02/022362372332350%5,100-+4.91%--
02/01239240235235-0.84%7,200-+5.86%--
01/31243243233237-2.47%12,700-+7.24%--
01/30240243238243+4.29%9,600-+10.45%--
01/27234237231233-0.43%4,400-+6.88%--
01/26237237232234-1.27%6,700-+7.83%--
01/25242242236237+1.28%5,600-+9.72%--
01/24244244230234+1.74%20,900-+8.84%--
01/23232241227230+2.22%21,800-+7.48%--
01/20233233225225-0.88%9,000-+5.63%--
01/19232233225227-2.16%10,600-+6.57%--
01/18225245225232+4.5%44,300-+9.43%--
01/17221227221222+0.91%11,900-+5.21%--
01/16217221213220-0.45%9,300-+4.27%--
01/132212222162210%1,700-+5.24%--
01/122172212152210%1,700-+5.24%--
01/11222224218221-1.34%13,200-+5.24%--
01/10215229215224+5.66%22,600-+7.18%--
01/06214216212212+0.95%6,100-+1.44%--
01/05214214208210-1.87%5,900-+0.96%--
01/04214214214214+1.9%900-+2.88%--
2011
12/30198212198210+1.94%11,800-+1.45%--
12/29205206205206+0.49%1,300--0.48%--
12/28203205202205+1.49%2,700--0.97%--
12/27206207202202-2.42%4,900--2.42%--
12/26206208206207+0.98%7,500-0%--
12/22204208203205+0.99%1,000--0.97%--
12/21205208203203-0.49%2,300--1.93%--
12/20204204203204+0.49%4,700--1.45%--
12/19203203203203-2.87%200--1.46%--
12/16205209204209-0.48%3,300-+1.46%--
12/15212212206210-0.94%2,600-+1.94%--
12/14210212210212+0.95%2,100-+2.91%--
12/13209212209210-0.94%1,600-+2.44%--
12/12211213208212+1.44%4,300-+3.41%--
12/092092092092090%1,900-+2.45%--
12/08205212205209-1.88%6,800-+2.45%--
12/07213213213213+2.9%1,200-+4.41%--
12/06218218205207-3.27%7,700-+1.97%--
12/05209218209214+0.94%8,000-+5.42%--
12/02212214204212+1.44%6,800-+4.95%--
12/01204209204209+0.48%1,000-+3.47%--
11/30205208205208+3.48%2,9009億7584万+2.97%-0.22
11/292012032012010%5,000-0%--
11/28205205201201-1.95%1,200--0.5%--
11/25200205200205+1.99%4,300-+1.49%--
11/24198201192201-0.5%1,000--0.5%--
11/222022022002020%600--0.49%--
11/18198202198202-0.49%200--0.98%--
11/162032032032030%200--0.49%--
11/15204204196203-0.49%2,200--1.46%--
11/14198204198204-0.97%700--1.45%--
11/11196206196206+5.1%1,600--0.96%--
11/10199200196196-3.92%7,400--6.22%--
11/09200204200204+0.49%600--2.86%--
11/08202204200203+1%3,100--3.79%--
11/07203203201201+1.52%1,700--5.19%--
11/042002001981980%500--7.04%--
11/02199199197198-1%17,600--7.04%--
11/01202202200200-0.99%2,000--6.54%--
10/311992041992020%1,000--6.05%--
10/28201202195202+1%20,300--6.48%--
10/27197200195200+2.04%3,600--7.83%--
10/26199200193196-1.51%29,700--10.09%--
10/25205205199199-3.86%12,700--9.13%--
10/24201207201207+3.5%900--5.91%--
10/21203203199200-1.48%7,300--9.09%--
10/20203203202203-1.46%8,100--8.14%--
10/19211211206206-1.9%4,500--6.79%--
10/18216216202210-2.78%47,300--5.41%--
10/172182182142160%42,800--3.14%--
10/14217217216216-0.46%3,200--3.14%--
10/13217218215217-1.36%25,500--2.69%--
10/12220224215220-6.78%43,900--1.35%--
10/11229236229236+2.61%2,900-+5.83%--
10/072302302302300%100-+3.14%--
10/06229230227230+0.88%900-+3.14%--
10/052282282252280%900-+2.24%--
10/04229229222228-0.44%2,000-+2.7%--
10/03220229220229+2.69%800-+3.15%--
09/30219223215223+1.36%2,700-+0.45%--