株価チャート

2011/08/30～2012/01/31

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
01/31391391384385-1.03%3,700--7%--
01/30391391385389-1.02%5,900--6.27%--
01/27393395389393-1.5%7,000--5.53%--
01/26397399396399+0.25%5,000--4.55%--
01/25393398393398+1.27%4,300--5.01%--
01/24398399390393-1.01%4,200--6.43%--
01/23397399391397-0.25%11,300--5.7%--
01/203993993953980%3,80034億5456万-5.69%10.940.76
01/19400402396398-1%4,600--5.91%--
01/18389410389402-7.59%36,900--5.19%--
01/17429435428435+1.64%17,500-+2.59%--
01/16427430426428-0.23%9,900-+0.94%--
01/13427429426429+0.23%8,400-+1.42%--
01/124284284244280%19,500-+1.42%--
01/11426428425428+0.23%8,700-+1.42%--
01/104274284254270%9,200-+1.43%--
01/06428428426427-0.23%4,800-+1.67%--
01/05424428424428+0.47%8,100-+2.15%--
01/044264274254260%12,700-+1.91%--
2011
12/304274274254260%5,400-+1.91%--
12/29424428424426+0.47%7,200-+2.16%--
12/28418424418424+0.95%6,800-+1.92%--
12/27417421416420+0.24%5,000-+1.2%--
12/26421421416419-0.24%5,400-+1.21%--
12/22421421418420-0.71%5,300-+1.45%--
12/21419423419423+0.71%1,700-+2.17%--
12/204204204184200%1,600-+1.69%--
12/19426426420420-0.71%2,200-+1.69%--
12/164274274224230%1,900-+2.67%--
12/15425425422423+0.48%1,400-+2.92%--
12/14426427421421-1.17%4,100-+2.43%--
12/13426426422426+0.24%5,400-+3.9%--
12/12421425420425+1.43%2,100-+3.91%--
12/09417420417419+0.48%1,200-+2.7%--
12/084174194174170%7,300-+2.46%--
12/07412417412417+1.21%1,600-+2.46%--
12/06412415410412-0.48%2,400-+1.48%--
12/05407414407414+1.72%2,200-+1.97%--
12/02406410406407-1.21%4,700-+0.49%--
12/01407414401412+1.23%7,300-+1.73%--
11/304094094074070%400-+0.49%--
11/29406407406407+0.49%500-+0.74%--
11/28408408402405-0.49%700-+0.25%--
11/25403407403407+1.24%300-+0.99%--
11/24408408396402-1.71%2,900--0.25%--
11/22401409401409+2.25%300-+1.74%--
11/21404408400400-0.99%1,700--0.5%--
11/18410410404404-2.18%2,300-+0.75%--
11/174134144134130%800-+2.99%--
11/16416416412413+0.24%3,200-+3.25%--
11/15410412409412+1.23%1,800-+3.26%--
11/14405410405407+0.99%2,300-+2.26%--
11/114054054034030%600-+1.51%--
11/104034064034030%4,600-+1.51%--
11/094034054034030%500-+1.77%--
11/08402403401403+0.25%1,600-+2.03%--
11/07404404402402-0.25%1,400-+2.03%--
11/04402405402403+0.5%2,300-+2.54%--
11/02400403400401-0.25%1,000-+2.3%--
11/01401404399402-0.5%1,900-+2.55%--
10/31403404402404+0.25%900-+3.59%--
10/28405405403403+0.25%1,500-+3.6%--
10/27396402396402+0.5%1,800-+3.61%--
10/264004003984000%1,900-+3.36%--
10/25398400398400+0.76%2,900-+3.36%--
10/24394397393397+0.76%1,000-+2.85%--
10/21391394391394-0.76%2,800-+2.34%--
10/20390398390397+1.02%3,00034億4588万+3.39%10.910.76
10/19391393390393+0.26%600-+2.34%--
10/183923923913920%1,600-+2.35%--
10/17393393388392-0.25%1,300-+2.62%--
10/14393393393393+1.55%300-+2.88%--
10/13394394387387-1.78%800-+1.57%--
10/123943943933940%4,000-+3.41%--
10/11390394390394+1.81%1,300-+3.68%--
10/07387390387387-0.26%2,100-+1.84%--
10/06387389382388+0.78%2,000-+2.37%--
10/053833853833850%600-+1.58%--
10/04380385378385+1.32%4,700-+1.58%--
10/033803803803800%500-+0.53%--
09/303803833803800%2,100-+0.53%--
09/29375381375380-0.26%300-+0.53%--
09/28378381378381+0.79%700-+0.79%--
09/27375378371378+0.8%1,200-+0.27%--
09/26378378375375-1.06%2,300--0.79%--
09/22375379374379+1.07%500-+0.26%--
09/21375375375375-0.53%100--0.79%--
09/20376377376377-1.57%400--0.26%--
09/16375383375383+2.13%600-+1.59%--
09/15376376375375-0.27%1,800--0.53%--
09/14385385376376-1.05%900-0%--
09/13384384373380-1.04%6,100-+1.06%--
09/12379384379384+2.13%900-+2.13%--
09/09380380376376+0.8%400-0%--
09/07375375372373-0.8%2,200--1.06%--
09/06377378376376-1.05%2,100--0.27%--
09/023773803773800%300-+0.53%--
09/01380380378380+0.53%300-+0.53%--
08/31378378378378-0.26%100-0%--
08/30379379379379+1.07%1,000-+0.26%--