株価チャート

2011/09/07~2012/02/06

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
02/06877882873873+0.58%10,900-+2.71%--
02/03858872858868+0.58%10,600-+2.24%--
02/02867872855863-0.92%17,600-+1.77%--
02/01880883866871-0.68%14,300-+2.83%--
01/31874877862877+1.15%18,900-+3.66%--
01/30865872865867+0.23%6,400-+2.48%--
01/27863868851865+0.23%9,700-+2.37%--
01/26879879862863-1.26%11,600-+2.13%--
01/25861875860874+2.34%24,300-+3.68%--
01/24857858842854-0.23%18,600-+1.3%--
01/23854863852856+1.06%14,500-+1.54%--
01/20830847829847+2.79%13,800-+0.36%--
01/19819829819824+0.73%12,800--2.49%--
01/188258258188180%7,700--3.31%--
01/17815820814818+0.25%9,700--3.54%--
01/16823823815816-0.97%9,000--4.11%--
01/13827831823824-0.36%11,400--3.4%--
01/12834836825827-0.84%14,400--3.39%--
01/11845846834834-1.3%13,100--2.68%--
01/108458548428450%12,200--1.63%--
01/06854856843845-0.12%8,400--1.63%--
01/05870873841846-2.76%12,800--1.63%--
01/04858870857870+1.75%7,800-+1.16%--
2011
12/30847857847855+0.71%2,800--0.47%--
12/29846849842849+0.47%3,200--1.05%--
12/28845848845845+0.12%2,200--1.52%--
12/27842856842844-1.06%7,200--1.52%--
12/26842853840853+1.31%8,700--0.35%--
12/22874874841842-2.43%14,700--1.52%--
12/21859863855863+1.17%8,200-+0.94%--
12/20851857845853+0.24%6,500-0%--
12/19835851833851+2.04%8,600--0.12%--
12/16860860834834-3.02%14,700--2%--
12/15868868860860-0.81%17,400-+1.06%--
12/14869871866867-0.23%16,200-+2%--
12/13865875865869-0.11%14,500-+2.6%--
12/12877885869870+0.69%13,400-+2.84%--
12/09867869861864-0.23%24,300-+2.25%--
12/08877880866866-2.15%9,300-+2.85%--
12/07871889865885+1.03%16,800-+5.23%--
12/06887887876876-0.68%16,100-+4.41%--
12/05880883865882+1.61%10,000-+5.38%--
12/02889889854868-0.8%19,600-+3.95%--
12/01874880866875+2.34%15,000-+4.92%--
11/30864873851855-0.7%18,200-+2.52%--
11/29852861849861+1.65%7,400-+3.11%--
11/28833851833847+1.68%9,600-+1.68%--
11/25844844831833-0.72%16,200-+0.12%--
11/24829839821839-0.12%12,900-+0.96%--
11/22815840811840+2.31%22,000-+1.2%--
11/21822822816821-0.12%4,500--0.97%--
11/18829829816822-1.32%7,100--0.72%--
11/17829834827833+0.36%13,700-+0.6%--
11/168308338288300%17,000-+0.48%--
11/15831836829830-0.12%10,100-+0.48%--
11/14830833826831+0.73%6,500-+0.85%--
11/11816828816825+0.98%15,400-+0.36%--
11/10813820809817-2.39%22,800--0.37%--
11/09816837812837+3.33%20,600-+2.32%--
11/08832834806810-2.64%15,400--0.86%--
11/07834834825832-0.24%10,400-+1.71%--
11/04827836819834+2.71%12,700-+1.96%--
11/02830830810812-2.17%17,100--0.61%--
11/018348438288300%20,700-+1.47%--
10/31828843827830+0.61%13,800-+1.47%--
10/28850855825825-1.79%39,100-+0.86%--
10/27838840820840-0.47%13,800-+2.44%--
10/26859865837844-2.31%9,700-+2.8%--
10/25894894856864-2.37%39,000-+5.24%--
10/24830885827885+7.93%52,500-+7.8%--
10/21813823812820+0.86%23,000--0.12%--
10/20812816811813-0.73%34,200--1.33%--
10/19811820807819+2.25%34,300--0.85%--
10/18808812801801-1.35%43,800--3.49%--
10/17812819803812+0.12%41,100--2.64%--
10/14819822807811+0.87%69,400--3.22%--
10/13808811804804-0.12%34,500--4.4%--
10/12808812802805-0.62%45,500--4.73%--
10/11810813803810+1.25%39,600--4.59%--
10/07789807785800+2.83%29,500--6.32%--
10/06770779768778+2.64%32,200--9.43%--
10/05783789756758-1.81%50,000--12.47%--
10/04802802772772-5.04%64,000--11.67%--
10/03841844809813-2.05%54,000--7.82%--
09/308308408258300%83,800147億7400万-6.43%21.490.62
09/29830838822830+0.48%67,400--6.95%--
09/288188308128260%71,400--7.92%--
09/27831831809826+0.49%27,500--8.43%--
09/26850851814822-3.52%58,500--9.27%--
09/22870870850852-1.39%21,800--6.58%--
09/21862865858864+0.7%10,200--5.68%--
09/20864866858858-0.58%16,100--6.84%--
09/16867873862863-0.12%33,200--6.7%--
09/15878882861864-1.37%26,800--7.1%--
09/14897897872876-1.02%10,800--6.21%--
09/13882888878885+1.26%14,600--5.65%--
09/12901905874874-3.53%28,800--7.22%--
09/09904912903906-0.22%28,000--4.33%--
09/08904911903908+0.44%43,900--4.52%--
09/07900910898904+1.23%42,800--5.44%--