株価チャート

2011/08/01～2012/02/08

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
02/08283283282282+0.36%3,000-+3.3%--
02/07279281279281+0.72%2,000-+3.31%--
02/06279279278279+0.36%3,000-+2.95%--
02/03281281278278-0.71%5,000-+2.96%--
02/022802802802800%2,000-+4.09%--
02/012862862802800%4,000-+4.48%--
01/312802802802800%1,000-+4.48%--
01/302802802802800%1,000-+4.87%--
01/27280280280280-0.71%1,000-+5.26%--
01/26283284278282+0.71%14,000-+6.02%--
01/25280280280280+0.72%4,000-+5.66%--
01/242782782782780%3,000-+4.91%--
01/23278278278278+1.09%3,000-+5.3%--
01/20272275272275+1.1%7,000-+4.17%--
01/19274274272272+0.74%4,000-+3.03%--
01/18270270267270+1.5%5,000-+2.27%--
01/17270270266266-1.12%10,000-+0.76%--
01/16262269262269+2.67%4,000-+1.89%--
01/13262262262262-1.13%1,000--0.38%--
01/122652652652650%1,000-+0.76%--
01/11264266264265+0.38%4,000-+0.76%--
01/10264265264264+0.38%16,000-+0.38%--
01/06268268257263-0.75%19,000-0%--
01/05260268260265+3.11%5,000-+0.38%--
01/042572572572570%1,000--3.02%--
2011
12/30253257252257+1.18%7,000--3.38%--
12/292572572542540%4,000--4.87%--
12/27254254254254-0.39%1,000--4.87%--
12/26260276255255-2.3%18,000--4.85%--
12/22261261261261-0.38%1,000--2.61%--
12/21262262262262-0.76%2,000--1.87%--
12/20256264256264+2.72%2,000--1.12%--
12/19269270257257-4.81%8,000--3.38%--
12/16262270262270+1.89%2,000-+1.12%--
12/14265265265265-1.49%11,000--0.38%--
12/13269269269269+0.75%3,000-+1.13%--
12/12264267263267+0.75%53,000-+0.38%--
12/09268268265265-1.85%8,000--0.38%--
12/08284284265270-5.59%21,000-+1.12%--
12/01263286263286+8.75%16,000-+7.12%--
11/30263263263263+1.15%1,000--1.5%--
11/28260260260260+1.17%1,000--2.99%--
11/25257257257257+0.39%1,000--4.81%--
11/24261261256256-2.29%3,000--5.54%--
11/15261262261262-1.13%2,000--3.68%--
11/10270270256265-5.02%14,000--2.93%--
11/09287287279279-2.79%5,000-+1.82%--
11/08287287287287+1.77%1,000-+4.36%--
11/072902902812820%7,000-+2.55%--
11/042882882822820%5,000-+2.55%--
11/02265282265282+7.63%5,000-+2.55%--
10/31262262262262+0.77%1,000--5.07%--
10/28258260258260+1.17%4,000--6.47%--
10/262572572572570%5,000--8.21%--
10/25255257255257+2.39%12,000--8.87%--
10/24251251251251+0.4%3,000--11.62%--
10/21249253249250-4.21%24,000--12.59%--
10/202612612612610%2,000--9.38%--
10/19260264260261-0.76%8,000--10%--
10/18267267263263-4.36%10,000--9.93%--
10/17275275275275+3%1,000--6.14%--
10/14272272267267-4.64%5,000--9.18%--
10/132812812752800%7,000--5.41%--
10/12280280280280-2.78%2,000--5.41%--
10/11288288288288+0.35%9,000--3.03%--
10/07292292287287-0.35%4,000--3.37%--
10/06290294288288+0.7%4,000--3.36%--
10/052862862862860%1,000--4.67%--
10/04286286286286-2.39%2,000--4.98%--
10/03292293292293+0.34%3,000--2.98%--
09/282922922922920%1,000--3.63%--
09/27292292292292+2.1%2,000--3.95%--
09/26286286286286+0.35%1,000--6.23%--
09/22281285281285-4.04%3,000--7.17%--
09/15297297297297-2.3%7,000--3.88%--
09/13308308304304+1.33%2,000--2.25%--
09/12300300300300-1.64%14,000--3.85%--
09/09308308305305-0.97%8,000--2.56%--
09/08307308307308+1.32%3,000--2.22%--
09/06304304304304-0.65%2,000--4.1%--
09/05306306306306-0.65%1,000--3.77%--
09/02310310308308-0.65%3,000--3.75%--
09/01307310307310+1.97%2,000--3.73%--
08/263043043043040%1,000--5.88%--
08/25304304304304+1.33%1,000--6.46%--
08/24300300300300+1.69%9,000--7.98%--
08/23295295295295+1.72%3,000--10.06%--
08/22290300290290-3.33%9,000--12.12%--
08/19306306300300-1.32%2,000--9.91%--
08/18304304303304-2.88%9,000--9.25%--
08/17317317313313-1.88%2,000--6.85%--
08/16312320312319+2.57%4,000--5.62%--
08/15309312309311-4.01%12,000--8.26%--
08/123243243243240%5,000--4.71%--
08/10324324324324+5.19%11,000--4.99%--
08/09301308300308-3.75%6,000--9.68%--
08/083203203153200%11,000--6.71%--
08/05319323316320-6.71%10,000--6.71%--
08/04343343343343-1.44%1,000--0.29%--
08/01348348348348+4.82%1,000-+1.16%--