株価チャート

2012/01/31～2012/06/22

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
06/22600624600621+2.48%24,700-+3.67%--
06/21583611582606+5.94%47,800-+1.17%--
06/20574581564572+0.88%49,900--4.83%--
06/19566570557567-2.24%41,400--6.13%--
06/18571586567580+3.39%65,700--4.45%--
06/15565566561561+1.08%25,000--7.88%--
06/14548563544555+0.36%52,000--9.61%--
06/13560568552553-2.12%38,600--10.81%--
06/12575577555565-2.59%28,100--9.6%--
06/11578590578580+2.29%33,900--7.79%--
06/08598598567567-5.18%25,500--10.71%--
06/07593601591598+4.73%40,600--6.85%--
06/06560578558571+2.33%49,500--11.88%--
06/05546567546558+0.36%36,300--14.81%--
06/04553559546556-4.63%47,500--16.14%--
06/01601608571583-5.51%63,600--13.11%--
05/31615617600617-0.48%33,500--8.86%--
05/30643643614620-2.97%37,400--8.69%--
05/29637644622639+1.43%52,100--6.17%--
05/28668669625630-5.26%94,200--7.62%--
05/25665665661665+0.45%25,000--2.78%--
05/24660665652662+0.61%27,400--3.07%--
05/23661661651658+1.08%36,200--3.66%--
05/22650669650651+2.68%25,200--4.82%--
05/21621644620634+0.48%35,100--7.45%--
05/18630644622631-4.1%86,300--8.02%--
05/17613658612658+4.44%84,200--4.36%--
05/16635660617630-2.17%70,600--8.56%--
05/15627655607644-0.46%111,300--6.94%--
05/14679680640647-5.82%57,800--6.91%--
05/11695716687687-0.29%28,100--1.43%--
05/10670699670689+1.32%24,600--1.43%--
05/09672683658680-0.29%40,300--3.13%--
05/08700705674682-4.62%82,900--2.99%--
05/07704715692715-3.25%71,500-+1.42%--
05/02739740718739-0.4%52,200-+4.67%--
05/01758763725742-2.37%60,900-+5.25%--
04/27750760730760+2.15%106,300-+8.42%--
04/26760761731744-2.49%91,200-+6.9%--
04/25745765730763+2.28%172,400-+10.1%--
04/24675755675746+13.89%420,900-+8.27%--
04/23665670653655-2.82%49,800--4.52%--
04/20658674657674+0.15%40,100--1.61%--
04/19666680653673+0.45%36,500--1.32%--
04/18655675653670+4.69%48,900--1.33%--
04/17658676634640-4.19%66,600--5.33%--
04/16677686664668-1.33%28,900--0.89%--
04/13695707677677+0.3%75,900-+0.74%--
04/12665681659675+2.74%68,600-+0.9%--
04/11650660633657-3.38%147,300--1.2%--
04/10686704680680-1.73%47,000-+2.56%--
04/09678712678692-0.43%85,900-+5.01%--
04/06716718695695-3.2%57,800-+6.27%--
04/05675725662718+0.42%192,900-+10.8%--
04/04732759706715-1.92%129,300-+11.37%--
04/03748748727729-2.67%81,200-+14.62%--
04/02743775743749+4.17%225,200-+18.7%--
03/30719737706719-2.04%160,400-+15.41%--
03/29724735718734-1.08%138,900-+19.54%--
03/28709748707742+6.46%243,400-+22.85%--
03/27675703674697+6.41%171,100-+17.54%--
03/26633655633655+1.87%60,600-+12.16%--
03/23646657628643-2.58%102,500-+11.44%--
03/22647670645660+0.15%169,400-+15.79%--
03/21672679651659-1.49%106,100-+17.47%--
03/19640680640669+7.21%150,300-+21.2%--
03/16617625602624+2.13%62,500-+15.13%--
03/15605623596611+2.69%100,700-+14.63%--
03/14613613592595-1.33%76,800-+13.33%--
03/13605608590603+1.34%94,600-+16.41%--
03/12620623590595-2.46%113,200-+16.9%--
03/09600610591610+1.16%86,400-+21.76%--
03/08592603589603+3.61%47,000-+22.31%--
03/07570582567582-1.02%41,700-+20.25%--
03/06600605583588-0.34%50,700-+23.53%--
03/05598602584590+3.87%168,200-+25.8%--
03/02560568545568+3.27%38,900-+23.48%--
03/01553576521550-1.43%79,100-+21.15%--
02/29596599554558-3.13%118,900-+24.55%--
02/28564579561576-1.37%79,800-+30.32%--
02/27565589565584+5.42%109,700-+34.25%--
02/24519554513554+10.14%87,100-+29.44%--
02/23480503480503+4.14%98,800-+19.19%--
02/22473485466483+3.43%22,000-+15.83%--
02/21478479462467-2.3%21,700-+13.35%--
02/20490497478478+1.7%63,400-+17.16%--
02/17476480467470+2.17%106,400-+16.34%--
02/16453463444460+1.1%49,100-+15%--
02/15428456424455+7.06%104,400-+14.9%--
02/14416427414425+2.91%38,300-+8.42%--
02/13414416412413-0.48%16,500-+5.9%--
02/10410415402415+0.73%63,400-+6.96%--
02/09410419408412+2.23%33,400-+6.46%--
02/08398412397403+2.28%55,400-+4.68%--
02/07392400392394+0.25%32,900-+2.6%--
02/06392400389393+1.03%41,700-+2.61%--
02/03388395388389-1.52%16,100-+1.83%--
02/02390400387395+2.07%36,500-+3.4%--
02/01392392380387-1.28%25,000-+1.57%--
01/31393393386392+1.29%9,700-+2.89%--