株価チャート

2011/09/27～2012/02/24

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
02/24430439425432+0.47%13,600-+9.09%--
02/23428437417430+6.44%27,300-+9.14%--
02/22396404396404+2.28%16,600-+3.06%--
02/21393395387395+0.77%5,500-+1.02%--
02/20384393384392+1.82%5,000-+0.51%--
02/173863863813850%11,100--1.03%--
02/16386388381385-0.77%3,500--1.03%--
02/15387392385388+0.26%5,000--0.26%--
02/14382389382387-0.26%2,400--0.26%--
02/13388391381388-2.02%8,500-0%--
02/103963963813960%9,900-+2.33%--
02/09395396391396+0.25%10,200-+2.59%--
02/084034033903950%8,700-+2.6%--
02/07404404395395-1.99%7,700-+2.86%--
02/06405405399403+1%8,200-+5.22%--
02/03400400395399-0.25%3,900-+4.72%--
02/023954003954000%3,300-+5.26%--
02/01395400390400+0.76%3,200-+5.82%--
01/31400400397397-0.75%1,800-+5.31%--
01/30405405397400+0.5%3,200-+6.67%--
01/27395400390398+2.84%7,600-+6.42%--
01/26395396387387-1.28%4,000-+4.03%--
01/25388398388392+1.82%10,700-+5.38%--
01/24380385378385+2.39%4,400-+3.77%--
01/23379379375376-1.31%1,100-+1.35%--
01/20380381364381+0.53%6,500-+2.7%--
01/19377379377379+0.8%1,900-+2.43%--
01/18368376368376+2.73%800-+1.62%--
01/17371371366366-1.08%900--1.08%--
01/16371371370370-2.37%1,100-0%--
01/13368379368379-1.04%500-+2.43%--
01/12370383370383+1.32%10,400-+3.79%--
01/11378380377378+0.53%5,100-+2.72%--
01/10372376372376+1.62%1,900-+2.17%--
01/06374374370370+0.27%5,400-+0.82%--
01/053753753653690%4,000-+0.54%--
01/04363373363369+0.54%1,000-+0.82%--
2011
12/30361367360367+0.82%1,100-+0.55%--
12/29361364361364+0.55%800--0.27%--
12/28362370362362-2.16%7,600--0.82%--
12/27365370363370+1.65%3,400-+1.37%--
12/26367367362364+1.11%4,700--0.27%--
12/22363363354360-1.37%2,300--1.1%--
12/21365366364365+1.11%2,800-+0.27%--
12/203613613613610%100--1.1%--
12/19366366360361-3.48%4,300--1.1%--
12/16374374374374-0.27%100-+2.47%--
12/14365375365375+1.9%500-+2.74%--
12/13372373366368-3.16%3,300-+0.82%--
12/12369380368380+2.15%29,100-+4.11%--
12/09370372362372+0.81%7,200-+2.48%--
12/08369369368369-0.27%3,500-+1.93%--
12/07369370369370+1.37%1,200-+2.21%--
12/06373373365365-2.14%2,900-+1.11%--
12/05373373367373+2.19%2,100-+3.61%--
12/023663663603650%2,900-+1.67%--
12/01365369364365+0.27%1,300-+1.96%--
11/30363364363364+0.28%1,400-+1.96%--
11/29349363349363+0.55%1,400-+1.97%--
11/28354361354361+1.98%2,900-+1.69%--
11/25341354340354+3.21%2,200-0%--
11/24350350343343-2%800--3.11%--
11/22348350332350-3.31%2,900--1.13%--
11/21361370358362-0.82%2,900-+2.55%--
11/183653653653650%3,200-+3.4%--
11/17350365350365+3.99%6,000-+3.69%--
11/16362362351351-4.1%2,200--0.28%--
11/15380380360366-1.61%2,400-+4.27%--
11/14375387372372-1.33%12,100-+6.29%--
11/11372379370377+3.29%3,600-+8.02%--
11/10373373362365-1.88%2,800-+5.19%--
11/09383383364372-2.11%8,400-+7.83%--
11/08389390380380+8.88%11,200-+10.47%--
11/073503503493490%1,600-+2.05%--
11/04347349345349+0.58%700-+2.05%--
11/02348348347347-1.42%300-+1.76%--
10/31352352352352+2.03%100-+3.53%--
10/28347350345345-0.58%3,800-+1.47%--
10/27340350339347+2.66%3,200-+1.76%--
10/26337338337338-2.03%2,000--0.88%--
10/253473473453450%200-+0.58%--
10/24348348342345+1.47%400-+0.29%--
10/213503503403400%2,200--1.45%--
10/20340340340340+0.59%1,600--1.73%--
10/19339339338338+0.6%1,500--2.59%--
10/18337337336336-3.45%600--3.72%--
10/17343348340348+2.05%900--0.85%--
10/14341341341341-1.16%200--3.13%--
10/13350350345345-3.63%300--2.27%--
10/12358358358358+1.99%7,900-+1.13%--
10/11340351340351+3.24%5,500--1.13%--
10/073503503403400%3,400--4.49%--
10/06337340337340+0.59%700--5.03%--
10/05338338338338+4.32%1,100--5.85%--
10/04318324318324-0.31%1,000--10.25%--
10/03331331325325-4.13%3,800--10.47%--
09/30340341339339-0.29%5,10037億3578万-7.12%5.880.43
09/293403403303400%3,100--6.85%--
09/28333341333340+4.29%3,900--6.85%--
09/27320326320326+2.52%10,500--10.93%--