株価チャート

2012/01/06～2012/05/31

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
05/31417420410416-2.8%15,30074億6587万-11.68%21.030.27
05/30431431424428-0.7%15,800--9.7%--
05/29431435424431-4.65%37,800--9.64%--
05/28450456450452-0.22%30,800--5.64%--
05/254534564514530%10,600--5.82%--
05/24452453451453+0.22%12,500--6.02%--
05/23460461450452-2.38%15,800--6.42%--
05/22463468461463+0.65%9,300--4.54%--
05/21461470450460-1.92%26,900--5.35%--
05/18463469459469-0.64%23,600--3.7%--
05/17463472460472+1.72%17,900--3.08%--
05/16464466459464-0.43%20,800--4.92%--
05/15470471459466-1.89%19,000--4.7%--
05/14476479474475-0.84%20,600--3.06%--
05/11486487478479-1.44%24,700--2.44%--
05/10488490485486-0.61%10,800--1.22%--
05/09490492488489-0.41%13,200--0.61%--
05/08496496490491-0.41%13,900--0.41%--
05/07491498490493-0.6%14,100-0%--
05/02495497494496+0.2%7,200-+0.4%--
05/01498500495495-1%16,100-+0.2%--
04/27502506498500-0.6%18,900-+1.21%--
04/26498503498503+1.21%11,000-+2.03%--
04/25494497494497+1.22%7,600-+0.81%--
04/24491497486491-0.41%23,600--0.41%--
04/23493496493493+0.2%8,300-0%--
04/20490495490492+0.2%18,300--0.4%--
04/194954954894910%12,200--0.61%--
04/18488494488491+1.03%20,000--0.61%--
04/174884904864860%11,300--1.62%--
04/16489491486486-0.61%11,200--1.82%--
04/13488492488489+0.41%7,300--1.21%--
04/12486490486487+0.41%21,400--1.62%--
04/11485488485485-0.41%21,300--2.22%--
04/104904914874870%9,100--1.81%--
04/09487490487487-0.2%14,700--1.81%--
04/06487494487488-1.41%30,400--1.81%--
04/05498498494495-0.6%22,700--0.4%--
04/04501503498498-0.4%23,200-+0.2%--
04/035045055005000%26,000-+0.4%--
04/02505506500500+0.2%31,700-+0.4%--
03/305025024994990%10,800-0%--
03/29507507497499-0.8%32,200-0%--
03/28497504496503+0.6%21,900-+0.6%--
03/27498500495500+1.01%18,700-0%--
03/26498498495495+0.41%14,500--1%--
03/23491497491493-1.2%14,200--1.4%--
03/22498499497499+1.22%14,400--0.2%--
03/21498500493493-0.8%22,300--1.4%--
03/19497500497497-0.8%27,500--0.6%--
03/16496502495501+0.4%21,800-+0.2%--
03/15500502498499+1.01%20,500-0%--
03/14497503494494+0.41%32,500--1%--
03/13502502492492-1.6%20,600--1.4%--
03/12508508500500-0.2%18,000-+0.4%--
03/09498504494501+1.83%45,700-+0.6%--
03/08496499487492-0.61%34,400--1.01%--
03/07490495489495+0.61%13,400--0.4%--
03/06495497492492-0.81%7,100--1.01%--
03/05501501494496-1.2%22,300--0.2%--
03/02502505496502+0.8%14,900-+1.21%--
03/01507510495498-0.2%15,700-+0.4%--
02/29513513499499-1.58%22,00089億5546万+0.6%25.230.32
02/28507511501507+0.6%26,000-+2.22%--
02/27515515504504-2.33%31,700-+1.61%--
02/24516516510516+0.98%23,700-+4.24%--
02/23503515498511-0.39%31,300-+3.44%--
02/22505513500513+2.4%31,100-+4.06%--
02/21501504500501-0.6%9,700-+1.83%--
02/20507508501504+1%38,400-+2.86%--
02/17500502496499-0.2%25,300-+2.04%--
02/16500504494500-0.6%30,600-+2.67%--
02/15492505487503+2.44%46,300-+3.71%--
02/14489491488491+0.41%15,500-+1.66%--
02/13485489485489+1.24%10,800-+1.24%--
02/10488489483483-1.02%26,000-+0.21%--
02/09485489485488-0.41%12,700-+1.46%--
02/08483490483490+1.03%15,500-+1.87%--
02/07487490485485+0.21%4,800-+1.04%--
02/06485487484484-0.41%16,200-+1.04%--
02/03487496483486-1.22%12,400-+1.67%--
02/02485498484492+1.44%14,200-+3.36%--
02/01491493484485-0.82%17,900-+2.11%--
01/31490492485489+0.2%6,000-+3.16%--
01/30489495488488-0.2%8,400-+3.17%--
01/27498499488489-2.59%24,200-+3.6%--
01/265035095005020%26,200-+6.81%--
01/25495502494502+1.41%49,000-+7.26%--
01/24493498493495+0.2%16,100-+6%--
01/23495497493494+0.2%21,700-+6.01%--
01/20484495482493+2.28%53,600-+6.02%--
01/19479484478482+1.05%37,300-+3.88%--
01/18471479470477+1.92%25,900-+3.02%--
01/17458468458468+1.74%19,600-+1.08%--
01/164604614464600%42,200--0.65%--
01/13452462452460+0.66%29,000--0.65%--
01/12452459450457+0.22%35,900--1.3%--
01/11458458444456-3.8%104,700--1.51%--
01/10470476470474+1.28%10,400-+2.16%--
01/06469471467468-0.85%8,000-+1.08%--