株価チャート

2011/08/31～2012/01/31

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
01/31307307303303-1.3%3,200-+2.71%--
01/30304307301307+1.32%1,900-+4.07%--
01/27299303299303+1.68%900-+3.06%--
01/26300300298298-2.3%2,100-+1.36%--
01/253013073013050%6,800-+3.74%--
01/24305310301305+1.33%2,700-+3.74%--
01/23319319301301+2.03%2,100-+2.38%--
01/20292297292295+1.72%3,900-+0.34%--
01/192902922902900%1,700--1.36%--
01/18295295284290-0.68%14,900--1.36%--
01/17291293291292-0.34%3,400--0.68%--
01/16295295289293+1.03%6,700--0.34%--
01/13285290285290+2.84%4,700--1.36%--
01/12286287282282-0.7%2,700--4.08%--
01/11293293283284-2.07%6,300--3.4%--
01/10297297276290-2.03%3,800--1.36%--
01/06295296295296+1.72%200-+0.68%--
01/052922932912910%1,000--0.68%--
01/04296296291291-1.36%1,900--0.34%--
2011
12/30294295294295+0.68%300-+1.37%--
12/29293293293293+1.03%200-+1.03%--
12/28291298290290-0.68%700-+0.35%--
12/272922922922920%100-+1.39%--
12/26294299288292-3.31%4,100-+1.74%--
12/22301302301302+0.67%7,500-+5.59%--
12/213003003003000%1,000-+4.9%--
12/20300300300300-0.66%200-+5.26%--
12/19302302302302+2.03%68,700-+6.34%--
12/163043042962960%4,200-+4.59%--
12/15304304296296-1.99%4,900-+4.96%--
12/14301302300302+0.33%2,100-+7.47%--
12/13295301295301+0.33%1,900-+7.89%--
12/12302303300300+3.09%15,800-+7.91%--
12/09285291285291-0.68%2,000-+5.05%--
12/08290293290293+1.03%300-+5.78%--
12/07290290289290+1.05%300-+5.07%--
12/06286287286287-1.03%700-+3.99%--
12/05292292282290-2.36%4,400-+5.07%--
12/02302302297297+6.83%3,100-+8%--
12/01273280273278+0.36%2,700-+1.46%--
11/302772772772770%400-+0.73%--
11/29268277267277+3.75%6,500-+0.73%--
11/28267270260267+0.75%1,800--2.91%--
11/25263267263265-1.85%1,300--3.99%--
11/24266270266270+1.5%700--2.53%--
11/22266266266266-1.48%200--3.97%--
11/212702702702700%1,000--2.88%--
11/18267272266270-1.46%1,800--2.88%--
11/17276276272274-2.14%4,700--1.79%--
11/16278280276280+2.19%4,500-+0.36%--
11/15279279259274-2.14%7,300--1.79%--
11/14277280275280+2.19%2,000-+0.36%--
11/11274276274274+1.48%3,700--1.44%--
11/10270270265270-0.37%2,500--2.88%--
11/09274274271271-0.73%1,100--2.52%--
11/08276276273273-1.44%1,500--1.8%--
11/07277277277277+0.73%200--0.36%--
11/04282282275275-0.72%2,900--1.08%--
11/022772772752770%1,000--0.36%--
11/01277277277277-1.77%100--0.36%--
10/31281282281282+1.44%200-+1.08%--
10/28277280277278+1.09%1,300--0.71%--
10/26275276270275-1.79%3,800--2.14%--
10/25279281279280-2.44%2,300--0.71%--
10/24285287285287+1.41%900-+1.77%--
10/21280283280283+1.07%400-0%--
10/20287287280280-2.1%1,300--1.06%--
10/19292292285286+0.7%3,200-+0.7%--
10/18285285282284+1.07%4,200--0.35%--
10/17282283276281-0.35%5,300--1.4%--
10/14281285281282-0.7%2,200--1.4%--
10/13280284280284+1.43%3,000--0.7%--
10/12283283280280-0.71%2,600--2.44%--
10/11274283274282+2.55%1,200--2.42%--
10/07271280271275+1.48%3,000--5.17%--
10/06269275269271+2.26%1,500--6.87%--
10/05275275260265-3.64%3,200--9.25%--
10/04269275269275+1.85%500--6.14%--
10/03270270270270-2.17%1,600--7.85%--
09/302792832762760%50064億5751万-6.12%4.370.39
09/29276276274276+0.73%700--6.44%--
09/28274279274274-2.84%3,100--7.12%--
09/27280282280282+3.68%2,900--4.73%--
09/26280280270272-8.11%6,500--8.42%--
09/222882972872960%6,300--0.67%--
09/21300300296296-2.63%800--0.67%--
09/20304304299304+0.66%2,900-+1.67%--
09/16302302297302+2.03%4,400-+1%--
09/15299301293296+0.34%12,000--1%--
09/14300301295295-1.67%2,700--1.34%--
09/13303303300300-1.32%3,500-+0.33%--
09/12313313304304+1.67%2,800-+2.36%--
09/09299300299299+1.7%2,000-+1.36%--
09/082942942942940%1,300-0%--
09/072862942862940%7,200-0%--
09/06300303294294-3.61%2,400-+0.34%--
09/05309309305305-3.79%3,100-+4.1%--
09/02317317309317+0.96%300-+8.56%--
09/01300314300314+6.44%3,400-+7.53%--
08/31295295295295-1.01%100-+1.37%--