株価チャート

2011/07/01～2012/02/28

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
02/28290290290290-0.68%100--0.34%--
02/272922922762920%400-0%--
02/24293293277292+2.46%600--0.34%--
02/23274285274285+1.06%800--3.06%--
02/21282282282282+2.92%700--4.41%--
02/20274274274274-5.52%100--7.12%--
02/16277290277290+4.32%600--2.03%--
02/15275278275278-0.71%500--6.08%--
02/13273280273280-0.36%2,400--5.41%--
02/08289289274281-0.71%1,400--5.07%--
02/07283283283283-5.35%200--4.71%--
02/06273299273299+4.55%300-+0.67%--
02/02276286276286-2.05%400--3.7%--
02/01296296287292-2.34%500--1.35%--
01/302992992992990%100-+1.36%--
01/27300300284299-0.33%700-+2.05%--
01/26291300291300+5.63%900-+2.74%--
01/25284284284284+2.53%200--2.07%--
01/24270277270277-5.78%1,100--4.15%--
01/23294294294294-0.68%100-+1.73%--
01/20293296282296+1.02%300-+2.78%--
01/12293293293293-5.18%300-+2.45%--
01/11286309285309+7.29%900-+8.42%--
01/10305305288288-11.11%1,400-+1.77%--
01/063043243043240%200-+14.89%--
01/04325325303324-0.31%700-+15.71%--
2011
12/30320325320325+3.5%300-+16.91%--
12/29310314310314+2.61%400-+13.36%--
12/26306306306306+5.52%200-+11.27%--
12/21287290287290+1.05%400-+5.84%--
12/20274290266287-1.03%500-+3.99%--
12/19274290274290+2.84%200-+5.45%--
12/142662822662820%200-+2.92%--
12/06258282258282-2.76%200-+2.92%--
12/05266290266290-2.68%300-+5.84%--
12/01298298298298-1.65%300-+7.97%--
11/28279303279303+18.82%2,200-+10.18%--
11/18255255255255-1.92%100--6.93%--
11/17260260260260-0.76%200--5.45%--
11/10262262262262+1.95%100--5.76%--
11/04257257257257-3.02%100--8.21%--
11/012892892652650%500--6.36%--
10/27265265265265-3.28%100--7.34%--
10/26274274273274+6.2%400--5.52%--
10/252582582582580%100--13.13%--
10/21258258258258-0.77%300--14.85%--
10/18260260260260+0.78%400--15.03%--
10/17252266252258-3.01%1,300--15.69%--
10/13267267266266-0.37%400--13.07%--
10/072912912602670%1,400--12.75%--
10/06267267267267-11.59%500--12.46%--
10/03302302302302+11.85%400--0.98%--
09/29266270266270-3.91%200--11.18%--
09/27335335265281-16.37%2,700--7.87%--
09/26338338320336+26.32%1,600-+9.45%--
09/22266266266266-2.56%100--13.07%--
09/21268288268273-2.5%1,000--11.36%--
09/20280280280280-3.45%100--10.83%--
09/16289294289290-9.66%900--9.09%--
09/15321321321321+10.69%100--0.62%--
09/14285310285290+6.62%700--11.04%--
09/13270272264272-4.56%2,000--17.58%--
09/12280285280285-10.94%1,100--14.67%--
09/08320321320320-1.54%1,100--5.33%--
09/07344349320325+1.56%2,000--4.97%--
09/06335335320320-5.88%2,500--6.98%--
09/05378378334340-10.05%1,500--2.02%--
09/02382395371378-16.19%12,800-+8.62%--
09/01467491442451+9.73%33,200-+29.6%--
08/31411411411411+24.17%1,2008億5529万+18.79%-0.97
08/30264331264331+31.87%3,100--4.06%--
08/292512512512510%100--27.46%--
08/26287287250251-3.46%1,700--28.49%--
08/25284297260260+2.77%2,100--26.97%--
08/24255270253253-6.3%2,100--29.92%--
08/232702722702700%2,300--26.63%--
08/22281281265270-10.6%2,200--28%--
08/19305305302302-6.21%500--21.35%--
08/18322322322322+0.63%200--17.01%--
08/17322322320320-0.93%2,300--17.74%--
08/16323323323323-20.25%200--16.32%--
08/05405405405405-2.17%300-+5.74%--
08/04410414410414+8.95%600-+9.81%--
08/03380380380380-6.17%100-+2.7%--
08/02405405405405+1.25%200-+10.96%--
08/01400400400400+11.11%200-+11.42%--
07/28360360360360-10%100-+1.69%--
07/264004004004000%200-+14.61%--
07/25358400358400+2.56%600-+16.62%--
07/22377390376390+3.45%1,000-+15.73%--
07/21342377342377+3.01%600-+13.9%--
07/20350366350366-6.15%800-+11.59%--
07/13390390389390-2.5%300-+20.37%--
07/11400400400400+6.1%100-+25%--
07/08377377377377+0.53%200-+19.68%--
07/07375375375375+0.54%100-+20.97%--
07/06402410373373+0.27%2,000-+21.9%--
07/05386386372372-3.63%400-+23.59%--
07/04419420370386-6.99%3,000-+29.53%--
07/01410450401415-9.39%8,200-+41.16%--