株価チャート

2011/12/15～2012/05/14

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
05/14590598574578-2.03%11,700--8.83%--
05/11601601590590-1.5%9,800--7.38%--
05/10591603591599+2.22%16,600--6.41%--
05/09610610585586-5.02%26,200--8.72%--
05/086056196006170%13,800--4.49%--
05/07603617603617-1.28%17,100--4.78%--
05/02608630606625+3.99%11,800--3.7%--
05/01624625600601-5.21%25,800--7.68%--
04/27659659627634-3.5%34,700--3.06%--
04/26674674657657-1.94%20,900-+0.15%--
04/25654670651670+1.36%34,800-+2.13%--
04/24650663645661+5.76%78,000-+0.76%--
04/23629637625625-1.88%9,900--4.87%--
04/20637645632637-1.55%12,100--3.19%--
04/19650650646647-1.22%3,800--1.82%--
04/18647655645655+1.24%11,500--0.76%--
04/17650650646647-0.77%4,500--1.97%--
04/16650655649652-0.15%7,100--1.21%--
04/13656656650653-0.46%4,300--1.06%--
04/12653657649656+1.71%15,200--0.76%--
04/11648656628645-1.38%22,400--2.42%--
04/10656659650654-0.3%20,600--1.21%--
04/09648660636656+0.31%18,600--0.91%--
04/06629658629654+3.97%18,500--1.21%--
04/05641642627629-3.08%19,500--5.13%--
04/04669669640649-2.41%15,200--2.26%--
04/03660670657665+0.45%14,600--0.15%--
04/02672676662662-1.49%23,600--0.6%--
03/30670675667672+0.6%27,400-+0.9%--
03/29664670660668+1.67%23,500-+0.3%--
03/28663667653657-3.24%29,500--1.5%--
03/27675680667679+1.34%28,000-+1.8%--
03/26670675669670+0.3%27,800-+0.9%--
03/23670674663668-0.89%25,500-+1.06%--
03/22671675671674+0.45%13,500-+2.43%--
03/21671678671671-0.15%31,800-+2.44%--
03/19667676665672+0.75%22,400-+3.23%--
03/16661670661667+1.06%17,300-+2.93%--
03/15664665660660+0.61%17,000-+2.33%--
03/14666666654656+0.31%25,400-+2.18%--
03/13658664652654-0.15%20,800-+2.35%--
03/12668668652655-1.36%21,800-+3.15%--
03/09660664636664+0.3%54,500-+5.06%--
03/08667668662662-0.75%16,900-+5.41%--
03/07655667651667+1.06%25,200-+6.72%--
03/06665665660660-0.15%20,600-+6.11%--
03/05674675661661-0.45%24,800-+6.96%--
03/026716716616640%19,900-+7.97%--
03/01672675663664-0.9%27,200-+8.5%--
02/29666678666670-0.89%39,500-+10.02%--
02/28670678666676+0.75%26,400-+11.55%--
02/27672681670671-0.15%50,300-+11.46%--
02/24675676670672-0.74%40,600-+12.37%--
02/23677685674677+0.45%60,200-+13.97%--
02/22678688667674+2.28%197,600-+14.63%--
02/21655670641659+8.93%190,200-+13.04%--
02/20598608597605+1.34%15,000-+4.67%--
02/17596599594597+0.17%12,300-+3.83%--
02/16595597590596+0.85%4,200-+4.01%--
02/15590597588591-0.17%18,400-+3.68%--
02/14589592583592+0.51%7,800-+4.41%--
02/13580590578589+0.86%6,700-+4.43%--
02/105805895805840%15,800-+3.91%--
02/09573589573584+0.34%8,800-+4.29%--
02/08567582567582+1.93%8,900-+4.3%--
02/07578580568571-0.7%6,800-+2.7%--
02/06563580563575+1.77%10,900-+3.98%--
02/03577580563565-2.75%13,700-+2.54%--
02/02582584575581+0.52%5,700-+5.83%--
02/01578581578578+0.7%7,900-+5.67%--
01/31572577568574-1.37%13,500-+5.13%--
01/30590590581582-1.36%5,700-+6.99%--
01/27588590587590+0.34%16,800-+8.66%--
01/265935935885880%12,300-+8.69%--
01/25592592583588+1.55%29,000-+9.09%--
01/24569581567579+1.58%21,700-+7.82%--
01/235705755695700%12,000-+6.34%--
01/20550571549570+4.01%35,900-+6.54%--
01/19542551542548+1.48%17,300-+2.62%--
01/185505535405400%21,400-+1.12%--
01/17533541533540+1.31%8,800-+0.93%--
01/16528533521533+0.38%10,700--0.37%--
01/13521535521531+1.72%8,500--0.75%--
01/12520529519522+0.19%14,200--2.43%--
01/11518523518521-0.19%12,700--2.43%--
01/10529531521522-0.38%7,300--2.25%--
01/06531532523524-1.32%6,400--1.87%--
01/05535535531531-1.48%3,000--0.38%--
01/04533540533539+1.51%8,600-+1.32%--
2011
12/30524531520531+3.31%3,500-0%--
12/29514517514514-0.39%3,400--3.02%--
12/28515517513516-0.77%8,800--2.64%--
12/27523525515520-1.89%25,400--1.7%--
12/26538538523530-1.67%20,900-+0.19%--
12/22540540536539-0.74%6,200-+2.08%--
12/21542548542543+0.18%6,200-+2.84%--
12/205385445355420%19,000-+2.85%--
12/19540543527542+1.31%21,200-+2.85%--
12/16546546535535-1.65%9,800-+1.71%--
12/15546546542544-0.37%7,800-+3.62%--