株価チャート

2011/09/22～2012/02/24

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
02/24406411404411+1.48%8,600-+3.27%--
02/23407407401405+0.25%6,500-+2.02%--
02/22397404397404+2.02%6,200-+1.76%--
02/21399400391396-0.75%6,400-0%--
02/20404404391399+0.76%12,100-+0.76%--
02/17398398395396+0.76%2,700-+0.25%--
02/16393395390393-0.25%7,400--0.51%--
02/15397397390394-0.76%5,700--0.25%--
02/14401401388397-3.41%10,800-+0.76%--
02/13400411399411+2.75%10,700-+4.31%--
02/104004014004000%3,800-+2.04%--
02/09399405399400+0.25%5,300-+2.04%--
02/083993993993990%200-+1.79%--
02/07401401396399-0.25%3,600-+2.05%--
02/06390411390400+3.09%7,100-+2.3%--
02/03386388385388-0.26%2,600--0.77%--
02/02390390388389-0.77%1,700--0.51%--
02/01393400392392-0.25%900-0%--
01/313933943933930%2,300-+0.26%--
01/30396396393393-1.26%2,500-0%--
01/273973983973980%500-+1.02%--
01/26402402390398-0.5%7,100-+0.76%--
01/25400400399400+0.76%16,300-+1.27%--
01/243943973903970%13,900-+0.25%--
01/23392397390397+1.79%6,900-0%--
01/203943943873900%8,100--2.01%--
01/193903913883900%5,100--2.26%--
01/18385390380390+0.78%7,500--2.5%--
01/17382387380387+1.31%4,800--3.49%--
01/16385390381382-2.3%2,600--4.98%--
01/133833913833910%1,300--2.98%--
01/11393393385391+1.56%300--2.98%--
01/10381385380385+1.32%1,300--4.7%--
01/06387387380380-0.26%2,700--6.17%--
01/05385385381381-1.04%1,800--6.16%--
01/04395398385385-2.53%3,200--5.41%--
2011
12/29380395379395+2.6%2,800--3.19%--
12/28392392382385-1.28%4,600--5.64%--
12/27384392380390-2.5%8,400--4.41%--
12/26407407400400+1.01%12,300--1.72%--
12/22406407396396-2.22%6,200--2.46%--
12/21413413405405+0.75%2,200-0%--
12/20413413402402-3.13%7,900--0.5%--
12/19412415405415-0.72%7,100-+2.72%--
12/16415418410418+0.72%6,100-+3.98%--
12/15420421415415-0.48%6,800-+3.49%--
12/14418420417417-0.48%9,400-+4.25%--
12/13432432413419+0.48%18,000-+5.01%--
12/12415420410417+0.48%7,400-+4.77%--
12/09418420415415-1.19%4,400-+4.53%--
12/08424424418420-0.94%2,100-+5.79%--
12/07420426420424+0.95%1,300-+7.07%--
12/06415420415420+2.44%900-+6.06%--
12/05409410409410+1.23%2,800-+3.8%--
12/02399405398405+2.53%400-+2.27%--
12/01400400384395-3.19%1,800--0.5%--
11/294084084084080%100-+2.51%--
11/284104104054080%1,300-+2.26%--
11/254244243914080%11,800-+2.26%--
11/24405410402408+2.26%2,600-+2.26%--
11/22388399388399+2.05%1,500-0%--
11/21396397390391+0.77%7,100--2.25%--
11/18372388372388+5.72%3,500--3%--
11/17367367367367-1.87%900--8.25%--
11/16384384374374-2.6%2,700--6.97%--
11/15383384383384+0.52%2,300--4.71%--
11/14380383380382-0.26%1,900--5.21%--
11/11372383372383+0.79%500--4.96%--
11/10383385351380-1.55%3,300--5.71%--
11/09381388381386-1.28%1,800--4.46%--
11/08394394391391-1.01%2,600--3.22%--
11/073953953953950%1,000--2.47%--
11/043953953953950%1,000--2.47%--
11/02403403395395-1.99%700--2.47%--
11/014034034034030%700--0.49%--
10/31404405403403-1.71%600--0.49%--
10/28409415409410+1.74%1,600-+1.23%--
10/27403410402403-7.14%4,600--0.49%--
10/25433434420434+2.12%11,400-+7.16%--
10/244334334184250%4,100-+5.2%--
10/21439439425425-1.39%2,100-+5.46%--
10/20422435422431+3.86%6,900-+7.21%--
10/19420420415415-0.72%1,300-+3.49%--
10/18410418410418+1.95%1,400-+4.5%--
10/17403410403410+1.23%600-+2.5%--
10/14401442401405+1.25%3,500-+1.25%--
10/13396400396400+1.01%400-0%--
10/12410410396396-5.04%500--1%--
10/11400417400417+4.25%400-+3.99%--
10/07380400380400+5.26%1,400--0.25%--
10/063803803803800%100--5.47%--
10/05383384380380-0.26%1,600--5.94%--
10/04391391381381-4.27%800--5.93%--
10/03398404397398+0.25%4,100--2.21%--
09/30402402397397-3.17%40051億7291万-2.46%6.050.3
09/29410410402410+2.5%1,300-+0.74%--
09/28395400395400+2.83%300--1.72%--
09/27389389389389-0.26%600--4.42%--
09/26398399390390-5.34%13,700--4.41%--
09/22407412406412+1.23%6,900-+0.73%--