株価チャート

2012/01/27～2012/06/20

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
201911/21, 株式分割 1→2
20171/20, 株式分割 1→2
2012
06/204,7004,7454,6884,733+2.16%419,2001兆1509億+5.54%74.091.75
06/194,6434,6754,6204,633-0.22%252,400-+3.52%--
06/184,7434,7454,6434,643-0.05%400,000-+3.88%--
06/154,6954,7284,6434,645+0.65%503,600-+4.01%--
06/144,6204,6284,5954,615-0.05%262,000-+3.41%--
06/134,5834,6334,5684,618+0.98%381,600-+3.53%--
06/124,6084,6084,5504,573-1.56%543,200-+2.59%--
06/114,6284,6954,6284,645+1.92%494,000-+4.17%--
06/084,5504,5604,5254,558+0.66%953,600-+2.25%--
06/074,5254,5304,4834,528+0.89%360,800-+1.45%--
06/064,4304,5054,4204,488+1.01%486,000-+0.41%--
06/054,4034,4434,3704,443+1.48%529,200--0.84%--
06/044,2854,3784,2854,378+0.57%588,400--2.57%--
06/014,3484,3934,3334,353-1.86%480,000--3.51%--
05/314,3954,4354,3504,435-0.89%710,800--1.95%--
05/304,4184,4784,3934,475+0.9%547,600--1.3%--
05/294,3434,4584,3434,435+1.6%497,200--2.36%--
05/284,3654,3854,3404,365+0.06%277,200--4.13%--
05/254,3904,3904,3084,363+1.22%466,000--4.48%--
05/244,3104,3634,2804,310-0.35%395,600--5.9%--
05/234,3384,3534,2834,325-0.63%572,800--5.86%--
05/224,3504,3904,3284,353+1.16%519,600--5.57%--
05/214,3234,3634,3004,303-1.49%379,200--6.93%--
05/184,4184,4184,3484,368-3.59%530,800--5.79%--
05/174,4734,5334,4284,530+0.5%536,000--2.56%--
05/164,4734,5234,4634,508+0.67%474,000--3.17%--
05/154,5104,5454,4404,478-1.81%408,800--4%--
05/144,5534,5854,5284,560-0.16%205,600--2.46%--
05/114,5854,6054,5534,568+0.27%288,400--2.49%--
05/104,5254,5804,4254,555+0.55%474,800--2.98%--
05/094,5554,5904,5284,530-1.84%267,600--3.72%--
05/084,6104,6454,5904,615+0.22%266,000--2.18%--
05/074,6184,6334,5634,605-2.38%471,200--2.54%--
05/024,7284,7434,6934,718+0.8%372,400--0.35%--
05/014,7234,7404,6734,680-1.27%329,600--1.2%--
04/274,8104,8154,6954,740-0.73%404,400-+0.04%--
04/264,8254,8454,7634,775-0.98%334,800-+0.78%--
04/254,7684,8334,7684,823+3.32%602,400-+1.8%--
04/244,6504,7034,6334,668-0.85%359,600--1.43%--
04/234,7204,7784,6934,708+0.97%298,400--0.71%--
04/204,6834,7154,6584,663-1.11%285,600--1.74%--
04/194,7254,7584,7084,715-0.21%273,600--0.86%--
04/184,7554,7654,7254,725+0.96%600,800--0.71%--
04/174,6334,7504,6334,680+0.27%504,800--1.72%--
04/164,6354,7104,6354,668-0.69%372,400--2.07%--
04/134,7404,7404,6904,700+0.27%252,800--1.55%--
04/124,6634,7104,6184,688+1.02%365,600--1.89%--
04/114,6454,6704,6184,640-0.8%502,000--2.91%--
04/104,6884,7134,6604,678-0.16%371,200--2.23%--
04/094,7004,7304,6854,685-1.16%331,200--2.11%--
04/064,7284,7484,7104,740-0.47%335,600--1.06%--
04/054,7704,7834,7384,763-0.1%428,800--0.64%--
04/044,8754,8754,7534,768-1.5%438,800--0.61%--
04/034,8404,8634,8054,840+0.68%314,000-+0.85%--
04/024,8804,9134,8054,808-1.18%440,400-+0.26%--
03/304,8834,8984,8484,865+1.73%1,025,600-+1.5%--
03/294,8084,8384,7654,783-0.88%444,400--0.09%--
03/284,7734,8254,7454,825+0.57%548,400-+0.86%--
03/274,7034,8054,5904,798+1.75%697,200-+0.47%--
03/264,7254,7434,7084,715-0.42%478,000--1.09%--
03/234,7284,7684,7254,735-0.53%350,400--0.53%--
03/224,7454,8154,7334,760+0.05%459,200-+0.25%--
03/214,7554,8084,7334,758-1.19%432,000-+0.5%--
03/194,8254,8404,7854,8150%452,000-+2.1%--
03/19株式分割 1→1.1
03/164,9234,9234,8034,815-2.33%549,200-+2.51%--
03/154,9634,9634,8734,930+2.9%758,800-+5.5%--
03/144,9094,9094,7734,791-0.14%669,240-+3.19%--
03/134,8394,8954,7984,798+0.24%705,760-+3.78%--
03/124,8664,8864,7864,786-1.59%573,760-+4.01%--
03/094,8804,8914,8274,864+1.18%546,480-+6.22%--
03/084,7704,8184,7614,807+1.83%348,480-+5.57%--
03/074,7054,7414,6954,720-0.62%425,040-+4.2%--
03/064,7054,7594,6984,750+0.38%614,240-+5.3%--
03/054,7614,8074,7164,732-1.65%612,040-+5.29%--
03/024,8864,8864,8094,811+0.28%434,280-+7.4%--
03/014,8454,8454,7734,798-0.98%616,440-+7.43%--
02/294,8934,9234,8274,845+0.33%646,360-+8.81%--
02/284,7094,8414,7024,830+1.92%537,680-+8.82%--
02/274,7454,7804,7344,739-0.62%442,200-+7.21%--
02/244,7504,7984,7184,768+1.4%683,760-+8.22%--
02/234,7614,7664,6754,702-0.24%628,760-+7.04%--
02/224,6434,7144,6254,714+2.57%843,920-+7.62%--
02/214,5954,6254,5824,595-0.05%351,560-+5.38%--
02/204,5984,6074,5644,598+1.2%486,200-+5.84%--
02/174,5054,5774,4954,543+2.25%938,520-+5.02%--
02/164,4274,4504,4054,443+0.93%682,440-+3.09%--
02/154,3524,4254,3524,402+2%842,160-+2.45%--
02/144,3164,3344,2984,316-0.16%464,640-+0.63%--
02/134,2734,3324,2664,323+2.48%1,155,880-+0.95%--
02/104,2114,2274,2004,218+0.92%726,440--1.33%--
02/094,2074,3054,1614,180-2.7%1,565,080--2.23%--
02/084,3164,3304,2754,295+0.8%937,640-+0.34%--
02/074,2394,2734,2184,261+0.91%693,440--0.39%--
02/064,2454,2524,1894,223+0.27%933,680--1.22%--
02/034,2324,2414,2004,211-0.43%613,800--1.47%--
02/024,2554,2864,2094,230-0.53%968,440--0.99%--
02/014,3204,3324,2114,252-1.47%1,067,000--0.42%--
01/314,3184,3504,3004,316-1.66%822,800-+1.1%--
01/304,4164,4184,3704,389-1.38%566,280-+2.9%--
01/274,4844,5054,4274,450-0.61%451,440-+4.53%--