株価チャート

2011/10/04～2012/02/29

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
02/29266266262264-1.49%12,60022億680万0%13.351.12
02/28264268258268+1.9%9,900-+1.52%--
02/27268268257263-2.59%29,400-0%--
02/24270272269270+0.75%44,000-+2.66%--
02/23267270267268-0.74%12,200-+2.29%--
02/22264270264270+2.66%14,500-+3.05%--
02/212632652622630%4,900-+0.77%--
02/20263264263263-0.75%7,000-+0.77%--
02/17266266263265+1.15%5,600-+1.92%--
02/16266266262262-1.13%5,600-+0.77%--
02/15265265263265-0.38%5,900-+2.32%--
02/14266266265266+0.38%5,500-+3.1%--
02/13263265263265-0.38%10,200-+3.11%--
02/10264267264266+0.38%5,200-+3.5%--
02/092652662642650%5,500-+3.52%--
02/08261265261265+0.76%5,900-+3.92%--
02/07262263262263+0.38%800-+3.54%--
02/06263263262262+0.77%800-+3.56%--
02/03261262260260-1.14%10,200-+3.17%--
02/02264268262263+0.38%5,700-+4.37%--
02/01264264261262-0.76%4,400-+4.38%--
01/31264266262264+0.38%14,100-+5.6%--
01/30263263261263+1.54%3,900-+5.62%--
01/27257265256259+0.78%8,500-+4.44%--
01/26256257255257+0.78%6,000-+4.05%--
01/25253255253255+1.19%2,000-+3.66%--
01/242552562522520%4,200-+2.86%--
01/23255255251252-1.18%3,500-+2.86%--
01/20258258253255-0.78%2,600-+4.08%--
01/19259259255257-0.77%1,300-+4.9%--
01/18254259254259+0.78%4,200-+6.15%--
01/17252257252257+1.98%2,000-+5.76%--
01/16251253251252+0.4%1,600-+3.7%--
01/13247260244251+2.45%22,000-+3.72%--
01/12243247243245+0.82%4,000-+1.24%--
01/11245245243243+0.41%2,800-+0.41%--
01/10243246242242-1.63%2,300-0%--
01/06246247245246-0.4%700-+1.65%--
01/052452472452470%1,700-+2.49%--
01/04242248242247+2.07%5,200-+2.49%--
2011
12/30241242241242+1.26%3,700-+0.83%--
12/29240240238239-0.42%1,000-0%--
12/28240241231240-0.41%7,800-+0.42%--
12/27239241239241+0.42%2,500-+0.84%--
12/26236242236240+0.84%2,900-+0.84%--
12/222382402382380%1,400-0%--
12/21240241237238-0.83%1,100-+0.42%--
12/202402402372400%900-+1.27%--
12/19237240237240+1.69%1,400-+1.27%--
12/16241241236236-0.42%1,500-0%--
12/15236237236237-2.87%3,200-+0.42%--
12/14240245240244-1.21%1,200-+3.39%--
12/13245247244247+0.82%1,000-+4.66%--
12/122452462452450%1,700-+4.26%--
12/09251251243245+0.82%13,700-+4.26%--
12/082412432402430%1,300-+3.4%--
12/07237243237243+2.1%2,700-+3.4%--
12/06240240238238-1.65%600-+1.28%--
12/05241242241242-0.41%600-+2.98%--
12/02244244243243-0.41%400-+3.4%--
12/01243244242244+1.67%2,800-+3.83%--
11/30240240239240+0.84%7,50020億618万+2.56%12.141.02
11/29230238230238+4.39%3,200-+1.28%--
11/28227228227228+0.44%800--2.98%--
11/25229230227227-1.3%1,200--3.4%--
11/24233234230230-0.86%1,900--2.54%--
11/22230232230232+0.87%1,100--1.69%--
11/21226235224230+1.77%2,400--2.54%--
11/18225230225226-1.74%2,600--4.64%--
11/17228234228230-0.43%1,500--3.36%--
11/162302322302310%1,900--2.94%--
11/15230231230231-0.43%800--3.35%--
11/14232232232232+0.87%100--2.93%--
11/11229230226230+1.77%2,700--3.77%--
11/10235235224226-3.83%20,000--5.83%--
11/09234236234235+0.43%1,500--2.08%--
11/08236238234234-2.09%2,300--2.5%--
11/07237239236239-0.42%2,200--0.83%--
11/042352402352400%5,500--0.41%--
11/02240240238240+0.84%1,600--0.41%--
11/01240240238238-0.83%1,900--1.24%--
10/31239242239240+0.42%5,100--0.41%--
10/28241241237239-1.24%7,900--1.24%--
10/272422422402420%1,400-0%--
10/262412422402420%1,100-0%--
10/25240243239242-0.41%1,400-0%--
10/24238243238243+1.67%2,300-+0.41%--
10/21238239238239-0.83%1,100--1.24%--
10/202422422372410%1,600--0.82%--
10/19244244238241+0.42%3,300--0.82%--
10/182402412402400%800--1.23%--
10/17239241239240-1.23%2,700--1.23%--
10/142402432392430%800-0%--
10/13236243236243+0.83%3,700-0%--
10/12235241235241-0.82%3,000--0.82%--
10/11237243234243+1.67%4,500-0%--
10/072432432362390%3,000--1.65%--
10/06245245239239-0.42%1,700--2.05%--
10/052402402372400%2,900--1.64%--
10/04241241240240-0.41%400--1.64%--