株価チャート

2012/02/06~2012/06/29

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
06/29327330322330+0.92%4,100-0%--
06/28322327322327+0.93%1,200--0.91%--
06/273233243213240%5,500--1.82%--
06/26323329318324-3.28%24,800--1.82%--
06/25336343335335-0.59%4,500-+1.21%--
06/22333337333337+0.6%6,200-+1.81%--
06/213353363303350%3,300-+0.9%--
06/20331335330335+1.21%15,400-+0.9%--
06/19333334330331+0.3%4,600--0.6%--
06/183333363303300%5,000--0.9%--
06/15328332328330+0.92%500--1.2%--
06/14327327327327-2.39%400--2.97%--
06/13334340331335+0.6%1,300--1.47%--
06/12333333326333-1.48%2,200--2.63%--
06/11336339328338+3.05%4,900--2.03%--
06/08329329328328-1.8%800--5.48%--
06/07328337328334+3.09%3,500--4.57%--
06/06320324320324-0.31%1,300--8.22%--
06/05320325320325+1.56%1,500--8.71%--
06/04320320316320-1.54%3,900--10.61%--
06/01328332325325-0.91%1,400--10.22%--
05/30325330325328-0.3%1,400--10.14%--
05/29323329323329+1.23%600--10.6%--
05/28331331323325-1.81%2,300--12.4%--
05/25331331331331+0.3%100--11.5%--
05/24332332328330-0.6%2,800--12.23%--
05/23345345327332-2.64%4,900--12.4%--
05/22341341339341+0.89%900--10.73%--
05/21340340338338-1.17%900--11.98%--
05/18349349342342-2.01%1,600--11.63%--
05/17345353345349-0.57%2,100--10.28%--
05/16341351340351+3.24%1,600--10.23%--
05/15343343336340-1.73%5,200--13.27%--
05/14353354345346-2.81%9,100--12.18%--
05/11380385353356-9.87%34,100--10.1%--
05/10393404393395-0.75%12,200--0.5%--
05/093993993913980%2,800-+0.25%--
05/08393398393398+0.25%2,900-+0.25%--
05/07393398391397-0.5%4,600-0%--
05/02397399395399+0.76%3,300-+0.5%--
05/01400400395396-0.75%4,900--0.25%--
04/27398400394399-0.25%3,600-+0.5%--
04/26394400394400+1.52%3,500-+0.76%--
04/25395395391394-1.99%5,600--0.51%--
04/24404404399402-0.5%4,600-+1.52%--
04/234044054034040%3,900-+2.28%--
04/20401404401404+1%800-+2.28%--
04/194004014004000%700-+1.52%--
04/184044044004000%4,500-+1.52%--
04/174004003964000%5,500-+1.52%--
04/16397405396400-0.25%8,100-+1.78%--
04/13398401394401+0.75%3,200-+2.04%--
04/12397400397398-0.25%2,000-+1.53%--
04/11397399392399+0.5%7,400-+1.79%--
04/10394398393397+0.76%6,800-+1.28%--
04/09397399394394+0.51%8,900-+0.77%--
04/06390393390392+0.51%5,200-+0.26%--
04/05386393383390+1.04%8,800--0.26%--
04/04392395381386-1.78%12,600--1.28%--
04/03393393391393-0.76%4,100-+0.51%--
04/02398398394396+0.51%2,000-+1.28%--
03/30397400394394+0.25%10,400-+0.77%--
03/293953993933930%5,100-+0.51%--
03/28392395390393-1.26%2,500-+0.26%--
03/27396398389398-0.25%5,200-+1.27%--
03/26389399389399+2.84%9,600-+1.53%--
03/233863923863880%5,700--1.27%--
03/22387392387388+0.26%2,500--1.27%--
03/213873913863870%4,300--1.53%--
03/19389390386387-0.26%6,700--1.53%--
03/16390392388388-0.77%6,600--1.52%--
03/15401401391391-1.76%16,900--0.76%--
03/14393400393398+1.79%11,800-+1.79%--
03/13390395390391+1.3%7,100-+1.03%--
03/12396396382386-2.53%25,300-+0.52%--
03/09390396389396+2.59%10,600-+3.94%--
03/08387391386386-0.26%5,400-+2.39%--
03/07387387384387-1.02%5,500-+3.48%--
03/063893913883910%5,900-+5.39%--
03/05391391388391-0.26%1,800-+6.25%--
03/02389392388392+0.77%4,800-+7.4%--
03/01390391388389-0.26%4,100-+7.46%--
02/293923933903900%8,700-+8.64%--
02/28391392387390-1.76%18,400-+9.55%--
02/27395397392397+1.02%14,400-+12.78%--
02/24390394381393-0.25%25,700-+12.61%--
02/23409409385394-3.67%30,700-+13.87%--
02/22405415400409-0.73%14,600-+19.24%--
02/21409432398412-0.48%60,300-+21.89%--
02/20385414383414+7.25%37,800-+23.95%--
02/17391393385386-1.53%28,500-+16.97%--
02/163863943843920%17,300-+19.88%--
02/153993993843920%33,800-+21.36%--
02/14399415390392-2.73%69,300-+22.5%--
02/13380458377403+3.33%348,800-+27.13%--
02/10390390390390+25.81%96,200-+24.6%--
02/09309311309310+1.31%3,300-0%--
02/08307309305306-0.97%5,400--1.29%--
02/07307313306309+0.32%4,200--0.64%--
02/06306308305308+1.65%2,500--0.96%--