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
201312/1, 株式分割 1→100
2012
05/31349372345372+2.34%80,30028億5167万-8.5%7.112.71
05/30373379356363-2.81%65,500--11.25%--
05/29378378364374-1.97%77,300--8.9%--
05/28397397381381-4.15%69,900--7.52%--
05/25398400384398+2.71%67,200--3.52%--
05/24390390376387-0.77%80,500--6.07%--
05/23386419386390+1.83%288,200--5.57%--
05/22375384375383+2.54%36,500--7.49%--
05/213743873693740%52,300--10.22%--
05/18364377363374-1.84%78,700--10.65%--
05/17363388359381+2.84%92,900--9.62%--
05/16369388367370-1.6%70,900--12.11%--
05/15369384335376-3.59%325,800--10.9%--
05/14403412390390-3.7%130,900--7.8%--
05/11414428403405-1.94%130,100--4.26%--
05/10398425396413+0.73%175,000--2.36%--
05/09438438410410-6.82%207,100--2.84%--
05/08450450435440-2%99,900-+4.27%--
05/07470471445449-4.37%202,600-+6.4%--
05/02480480466470+0.86%166,600-+12.05%--
05/01459486451466+0.87%321,100-+11.63%--
04/27467471441462-0.65%336,900-+11.74%--
04/26440487440465+8.28%938,300-+13.85%--
04/25429436423429+0.94%117,100-+6.45%--
04/24432434421425-4.6%239,400-+6.25%--
04/23415452415446+9.06%783,600-+11.93%--
04/20404411401409+1.36%99,800-+3.68%--
04/19407408401403+0.25%69,100-+2.81%--
04/18400411400402+1.26%121,200-+3.08%--
04/17407407395397-1%116,300-+2.32%--
04/16417418401401-5.09%165,900-+3.62%--
04/13421428419423+0.6%128,400-+9.74%--
04/12445445417420-2.55%225,400-+9.95%--
04/11431439423431-1.93%244,400-+13.72%--
04/10451457428440+10.57%928,300-+16.89%--
04/09391406385398+1.79%110,900-+6.85%--
04/06391397387391-1.64%58,700-+5.26%--
04/05383408373397+3.25%189,800-+7.59%--
04/04394399383385-3.39%136,600-+4.77%--
04/03405405391398-0.13%103,700-+8.45%--
04/02421428394399-5.34%268,000-+8.88%--
03/30417429404421+0.36%298,300-+15.66%--
03/29393429386420+6.07%578,700-+15.88%--
03/28430434392396-5.04%932,600-+9.86%--
03/27417417417417+20.2%63,700-+16.34%--
03/26349352347347-0.14%50,500--2.39%--
03/23350352347347-0.72%34,000--2.25%--
03/22349354348350-1.13%36,000--1.27%--
03/21359362342354-0.56%132,100--0.14%--
03/193603603513560%61,300-+0.42%--
03/16353357346356+1.14%52,600-+0.71%--
03/15359359347352-1.4%71,600--0.42%--
03/14363365355357-1.25%80,000-+1.28%--
03/13370373357361-1.23%134,900-+2.56%--
03/12347366346366+5.64%172,400-+4.13%--
03/09349355341346-1.42%66,900--1.14%--
03/08344351344351+1.74%60,100-+0.57%--
03/07346346340345-1.29%62,200--1.15%--
03/06353355346350-0.99%39,900-+0.14%--
03/05355360353353-1.4%46,900-+1.44%--
03/02342360341358+2.58%77,500-+2.87%--
03/01356358346349-2.51%63,600-+0.29%--
02/29365365356358-1.92%80,20027億4804万+3.17%6.852.61
02/28366368350365-2.67%124,700-+5.19%--
02/27369379360375+3.73%192,200-+8.07%--
02/24362364354362-1.5%77,500-+4.78%--
02/23380380365367+0.14%185,700-+6.69%--
02/22350369346367+4.71%254,200-+6.85%--
02/21335352333350+4.01%172,600-+2.34%--
02/203363403343370%69,300--1.61%--
02/17342342335337-0.88%77,100--1.9%--
02/16343345339340-0.73%44,100--1.31%--
02/15350350341342-0.29%69,700--0.87%--
02/14355355337343-2%98,300--1.15%--
02/133533633483500%134,700--0.28%--
02/10341360338350+3.86%218,300--0.85%--
02/09339341335337-1.03%50,400--5.07%--
02/08336341336341+1.49%56,900--4.62%--
02/07334348334336+0.45%75,600--6.55%--
02/06338339334334-1.33%51,200--7.73%--
02/03340343334339+0.15%61,600--7.01%--
02/02341344338338-2.59%106,300--7.65%--
02/01337362334347+2.97%225,000--5.96%--
01/31340345333337-1.03%74,500--9.41%--
01/30348355338341-2.71%138,400--9.2%--
01/27335394333350+3.4%515,100--7.41%--
01/26348350336339-2.73%80,600--10.69%--
01/25351356348348-3.87%107,100--7.94%--
01/24370370350362+4.93%218,400--3.98%--
01/23326354326345+5.5%227,700--8.24%--
01/20343346322327-5.35%159,000--13.26%--
01/19343355339346+2.07%127,300--8.6%--
01/18340356339339+0.3%124,600--10.69%--
01/17366368334338-7.15%252,300--10.95%--
01/16366378356364-1.49%143,300--4.09%--
01/13353390350369+2.64%296,300--2.38%--
01/12398402352360-11.12%473,500--4.89%--
01/11424435390405-5.82%498,500-+7.01%--
01/10413430392430+2.63%334,300-+14.23%--
01/06389424387419+9.55%563,400-+12.2%--