株価チャート

2011/09/02～2012/02/01

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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2012
02/01744753744749+0.67%27,200-+0.91%--
01/31750750741744-0.67%28,800-+0.37%--
01/30748751740749+0.34%21,600-+1.05%--
01/27744755744746+0.67%56,800-+0.84%--
01/26748749740741-0.84%35,200-+0.3%--
01/25753755745748-0.66%58,400-+1.29%--
01/24759759753753-1.15%19,200-+2.1%--
01/23764765755761-0.33%32,800-+3.29%--
01/20769773760764+0.66%96,000-+3.77%--
01/19753759753759+0.66%16,000-+3.23%--
01/18759761753754-0.5%46,400-+2.55%--
01/17733760733758+3.41%58,400-+3.06%--
01/16730734725733-1.35%30,400--0.34%--
01/13734744730743+2.06%92,800-+0.88%--
01/12735739726728-0.85%16,800--1.29%--
01/11740740734734-0.17%11,200--0.71%--
01/10741741735735+0.34%21,600--0.68%--
01/06738746728733-1.18%68,000--1.15%--
01/057387447347410%55,200--0.1%--
01/04740743735741+0.85%65,600--0.1%--
2011
12/30728735724735+1.91%30,400--1.08%--
12/29716721711721+0.17%42,400--3.19%--
12/28719741719720-0.52%32,000--3.61%--
12/27724730719724-0.69%27,200--3.37%--
12/26718730716729+0.17%36,000--2.83%--
12/22738738726728-1.52%47,200--3.26%--
12/21741746736739-0.34%27,200--1.89%--
12/20721741713741+4.59%64,800--1.69%--
12/19723725705709-2.24%71,200--6.25%--
12/167317317217250%46,400--4.48%--
12/15731733725725-1.69%56,000--4.73%--
12/14739743738738-0.67%48,000--3.34%--
12/13744748740743-0.83%100,000--2.94%--
12/12766766749749-1.8%112,800--2.38%--
12/09754768748763+1.33%160,800--0.72%--
12/087497537467530%28,000--2.02%--
12/077537567467530%71,200--2.15%--
12/06759759749753-2.11%64,800--2.27%--
12/057697747667690%23,200--0.29%--
12/02766769759769+1.32%43,200--0.29%--
12/01778784753759-1.14%111,200--1.59%--
11/30751768741768+2.68%107,200--0.58%--
11/29769769741748-1.81%105,600--2.92%--
11/28768775760761-0.49%56,000--1.14%--
11/25764769764765-0.33%92,800--0.52%--
11/24764775764768-0.49%76,800--0.07%--
11/227717767687710%64,000-+0.55%--
11/21768773765771+0.49%35,200-+0.69%--
11/18761770759768+0.16%61,600-+0.46%--
11/17758773750766+0.49%83,200-+0.43%--
11/16779779759763-0.49%140,000-+0.07%--
11/15783819751766-1.76%414,400-+0.56%--
11/14778784775780+0.65%53,600-+2.63%--
11/11774775766775+0.16%68,800-+2.38%--
11/10776784763774-2.52%110,400-+2.48%--
11/09793798788794+0.79%81,600-+5.41%--
11/08788791776788+0.96%109,600-+5%--
11/07775781769780+0.48%46,400-+4.14%--
11/04769779766776+2.48%54,400-+3.78%--
11/02764764748758-2.42%124,000-+1.27%--
11/01781781768776-0.48%69,600-+3.78%--
10/31783795780780-0.16%85,600-+4.56%--
10/28780781769781+0.81%123,200-+5.01%--
10/27769775758775+1.14%84,800-+4.31%--
10/26770773764766-0.65%138,400-+3.13%--
10/25746775741771+4.22%219,200-+3.8%--
10/24744744731740-0.34%24,800--0.27%--
10/21729743729743+1.71%52,000--0.07%--
10/20741741725730-1.35%29,600--1.75%--
10/19748751736740-0.17%23,200--0.54%--
10/18745745736741-0.67%46,400--0.5%--
10/17731750729746+2.75%80,000-+0.17%--
10/14746746719726-2.68%63,200--2.65%--
10/13755755740746+0.34%26,400--0.1%--
10/127417457307440%104,800--0.3%--
10/11735744734744+3.48%63,200--0.44%--
10/07719729714719-0.35%93,600--3.91%--
10/06723725705721+1.41%80,000--3.83%--
10/05724724706711-1.22%126,400--5.29%--
10/04721728714720-1.87%104,800--4.38%--
10/03750750725734-2.33%150,400--2.56%--
09/30761761738751-1.31%187,200348億2772万-0.23%12.980.82
09/29764769756761-0.49%144,000-+1.23%--
09/28750773750765+1.16%51,200-+2%--
09/27741756736756+3.95%145,600-+1.1%--
09/26753755719728-2.68%252,000--2.48%--
09/22750754743748-1.16%104,800-+0.2%--
09/21751761751756+0.17%56,000-+1.37%--
09/20764764751755-1.79%72,000-+1.34%--
09/16763769761769+1.15%150,400-+3.33%--
09/15751761750760+1.33%116,800-+2.29%--
09/14758760750750-0.99%94,400-+1.08%--
09/13750763746758+0.66%84,800-+2.23%--
09/12755758750753-0.5%112,000-+1.83%--
09/09759761755756-0.33%172,000-+2.61%--
09/087597637557590%69,600-+3.23%--
09/07754763751759+2.36%56,800-+3.51%--
09/06744749736741-0.34%119,200-+1.4%--
09/05764764740744-2.78%81,600-+1.74%--
09/02763765756765+0.33%84,000-+4.79%--