株価チャート

2011/09/05～2012/02/02

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
02/02754768753768+2.54%636,400-+7.71%--
02/01743758743749+1.08%414,000-+5.49%--
01/31743750740741-0.27%300,600-+4.81%--
01/30747749739743-0.93%198,300-+5.54%--
01/27740752737750+1.63%557,200-+6.84%--
01/26756756734738-2.77%659,200-+5.58%--
01/25759760747759+0.4%447,100-+8.74%--
01/24760765750756-0.4%288,900-+8.78%--
01/23747762745759+1.74%685,400-+9.52%--
01/20733749731746+2.19%807,300-+7.96%--
01/19715730711730+3.69%622,600-+5.64%--
01/18700716697704+1.29%725,700-+1.88%--
01/17677695676695+2.81%411,600-+0.29%--
01/16687689675676-2.17%354,500--2.87%--
01/13679695679691+2.52%585,800--1%--
01/12679681672674-0.3%218,500--3.85%--
01/11679686672676-0.59%423,000--3.98%--
01/10684689680680+0.15%289,700--3.82%--
01/06685685678679-0.88%319,800--4.23%--
01/05699702683685-2.28%341,800--3.66%--
01/04693701689701+2.19%435,900--1.41%--
2011
12/30685686680686+0.44%187,500--3.38%--
12/29680683676683+0.29%180,100--3.94%--
12/286846846786810%171,600--4.35%--
12/276796876746810%160,900--4.49%--
12/26680686671681+1.19%262,200--4.76%--
12/22681687668673-1.32%581,600--6.01%--
12/21698701682682-0.15%312,700--5.01%--
12/20685694680683-0.44%389,700--5.14%--
12/19699700682686-0.72%341,000--4.85%--
12/16698702689691+0.44%357,300--4.16%--
12/15707708688688-3.51%702,600--4.58%--
12/14714718710713-0.28%271,600--1.25%--
12/13732734715715-4.16%664,500--0.97%--
12/12751757745746+1.36%221,500-+3.32%--
12/09738743735736-2.26%253,100-+2.08%--
12/08747755744753-0.26%190,300-+4.58%--
12/07741756738755+2.03%295,400-+5.15%--
12/06752757737740-2.12%249,700-+3.21%--
12/05764768748756+0.53%369,700-+5.29%--
12/02752758745752-0.27%293,600-+4.74%--
12/01760760741754+3.71%829,700-+5.16%--
11/30722727710727-0.68%448,400-+1.54%--
11/29704732700732+7.02%571,900-+2.09%--
11/28694711682684+0.88%540,500--4.47%--
11/25690697670678-2.59%748,200--5.44%--
11/24700703692696-1.42%396,600--3.06%--
11/22702716700706-1.26%581,600--1.81%--
11/21723727711715-2.46%382,000--0.69%--
11/18705733701733+3.82%850,400-+1.81%--
11/17709714698706-2.35%681,100--2.08%--
11/16728734705723-0.14%508,500-0%--
11/15714726706724+1.26%274,800-+0.14%--
11/14706722702715+4.23%486,800--0.83%--
11/11690696678686+0.29%440,300--4.59%--
11/10691693682684-4.47%443,700--4.6%--
11/09716720704716+0.42%409,900--0.14%--
11/08725725701713-1.25%466,900--0.28%--
11/07736736717722-0.82%685,300-+0.98%--
11/04715738712728+4%689,800-+1.96%--
11/02695714691700-1.41%557,600--1.82%--
11/01721722700710-1.8%1,027,200--0.14%--
10/31751755722723-4.74%842,300-+1.97%--
10/28778792756759+0.53%835,000-+7.2%--
10/27736760724755+3%581,700-+6.94%--
10/26715742705733+0.83%505,200-+4.12%--
10/25754757723727-2.81%593,400-+3.27%--
10/24733754731748+4.03%745,000-+6.4%--
10/21699723697719+3.45%320,700-+2.71%--
10/20710714695695-3.47%378,200--0.71%--
10/19728731711720+0.42%255,400-+2.71%--
10/18712721701717-1.78%598,500-+2.43%--
10/17735735716730+2.1%739,000-+4.14%--
10/14751751712715-5.3%898,600-+2%--
10/13758776752755+1.21%919,600-+7.55%--
10/12711746708746+2.9%734,300-+6.27%--
10/11705743704725+5.07%1,084,600-+2.98%--
10/07671698671690+4.23%710,100--2.68%--
10/06652670652662+2.64%306,700--7.28%--
10/05667670645645-2.57%526,300--10.54%--
10/04666672658662-2.07%582,500--9.07%--
10/03683683672676-3.7%482,500--8.03%--
09/30702710686702+0.14%471,500831億6966万-5.14%14.80.84
09/29683705673701+0.29%560,900--5.53%--
09/28670707670699+4.48%947,600--6.17%--
09/27670680664669+1.36%723,000--10.56%--
09/26680686660660-4.07%532,100--12.35%--
09/22706707682688-3.37%692,700--9.35%--
09/21715715702712+0.85%375,000--6.93%--
09/20719720702706-2.49%712,200--8.43%--
09/16716732716724+2.7%634,900--6.7%--
09/15700709694705+2.92%685,300--9.73%--
09/14719724685685-4.06%1,118,100--12.96%--
09/13706721703714+0.85%638,300--10.08%--
09/12692708687708+0.85%717,600--11.61%--
09/09725726702702-4.36%1,197,800--13.23%--
09/08749757722734-1.34%997,200--10.16%--
09/07746754736744+1.78%875,900--9.93%--
09/06765766730731-5.31%888,700--12.35%--
09/05785790768772-3.02%697,100--8.64%--