株価チャート

2011/12/06～2012/07/31

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
07/31329346329334-3.19%4,00010億2207万-18.93%24.080.61
07/30353353337345-3.09%7,000--16.67%--
07/27368368350356-16.04%22,000--14.42%--
07/26421424415424+0.71%21,000-+1.68%--
07/25421421420421-0.24%14,000-+1.2%--
07/24422422422422-0.24%2,000-+1.93%--
07/23423423423423-0.47%1,000-+2.42%--
07/19425426425425-0.47%3,000-+3.41%--
07/174274274274270%2,000-+4.15%--
07/13416427416427-0.47%3,000-+4.91%--
07/12429429429429+0.47%2,000-+5.93%--
07/11427427427427-0.47%3,000-+5.96%--
07/10427429427429+0.7%4,000-+6.98%--
07/09426430426426-0.23%5,000-+6.77%--
07/06429429427427+0.23%2,000-+7.29%--
07/054294294264260%2,000-+7.58%--
07/04427428426426-0.7%5,000-+8.12%--
07/034294294294290%3,000-+9.16%--
07/02423429423429+2.63%7,000-+9.72%--
06/294184184184180%2,000-+7.46%--
06/28414418408418+2.2%7,000-+7.73%--
06/27407410407409+1.49%6,000-+5.96%--
06/26402403402403+0.75%4,000-+4.68%--
06/25396400396400+1.01%4,000-+4.17%--
06/22396396396396+0.25%3,000-+3.13%--
06/21387395387395-0.75%3,000-+3.13%--
06/20383398383398+4.19%2,000-+3.92%--
06/19382382382382-0.52%2,000--0.26%--
06/113843843843840%1,000-+0.26%--
06/08384384384384+1.05%1,000-+0.26%--
06/04380380380380-1.3%3,000--0.78%--
05/30385385385385+0.26%1,000-+0.52%--
05/29384384384384+2.13%1,000-+0.52%--
05/24376376376376+0.8%1,000--1.31%--
05/21370373370373+0.54%2,000--1.84%--
05/15372372371371-2.11%4,000--2.37%--
05/10373379371379-0.26%4,000-0%--
05/07390390380380-1.81%5,000-+0.8%--
05/023873873873870%2,000-+2.93%--
05/01385387385387-0.26%2,000-+3.2%--
04/273883883883880%1,000-+4.02%--
04/26388388388388+0.78%2,000-+4.3%--
04/25385385385385+1.32%1,000-+4.05%--
04/24383383380380-0.78%4,000-+3.26%--
04/23383383383383+1.32%1,000-+4.36%--
04/20378378378378-1.05%1,000-+3.28%--
04/183823823823820%1,000-+4.37%--
04/17382382382382-0.26%1,000-+4.95%--
04/16383383383383-0.52%1,000-+5.8%--
04/13389389385385-1.03%2,000-+6.94%--
04/10384389384389+0.26%2,000-+8.66%--
04/043883883883880%1,000-+9.3%--
04/03387388387388+0.26%3,000-+9.92%--
04/02387387379387+0.52%3,000-+10.57%--
03/29379385379385+3.77%5,000-+10.63%--
03/28371371371371+2.2%1,000-+7.54%--
03/27363363363363+0.55%2,000-+5.83%--
03/26361361361361+0.28%2,000-+5.87%--
03/23360360360360-0.28%1,000-+6.19%--
03/22360361360361+1.4%2,000-+7.12%--
03/15356356356356+4.71%1,000-+6.27%--
03/14345345340340-2.86%2,000-+2.1%--
03/13349350349350+1.45%2,000-+5.42%--
03/07345345345345-2.54%1,000-+4.55%--
03/06351354351354+0.85%2,000-+7.6%--
03/05351351351351+2.33%1,000-+7.34%--
03/013433433433430%1,000-+5.21%--
02/29342343335343+0.29%6,000-+5.86%--
02/28343343342342-6.56%2,000-+5.88%--
02/27366366366366-0.54%1,000-+13.66%--
02/24343368343368+11.85%3,000-+15%--
02/22345345329329-1.79%2,000-+3.46%--
02/20335335335335+1.52%3,000-+5.68%--
02/16330330330330-1.2%1,000-+4.43%--
02/15329335329334+1.52%3,000-+6.03%--
02/14316329316329+0.61%3,000-+4.78%--
02/09318327318327-0.91%2,000-+4.47%--
02/07321330321330+2.48%4,000-+5.77%--
01/30322322322322+0.94%1,000-+3.54%--
01/27318319318319+1.27%3,000-+2.9%--
01/26311315308315+0.64%9,000-+1.94%--
01/253123143123130%3,000-+1.29%--
01/23312313312313+0.64%2,000-+1.62%--
01/20311311311311+0.32%1,000-+1.3%--
01/19310310310310+0.32%1,000-+0.98%--
01/17310310309309-0.32%2,000-+0.65%--
01/113103103103100%1,000-+0.98%--
01/103103103103100%3,000-+0.98%--
01/04310310310310-1.27%1,000-+0.98%--
2011
12/28314314314314+1.95%1,000-+2.61%--
12/27308308308308+0.98%1,000-+0.98%--
12/26312312305305-3.17%2,000-0%--
12/223153153153150%1,000-+3.28%--
12/21317317309315-0.63%4,000-+3.62%--
12/20317317317317+2.59%1,000-+4.28%--
12/19309309309309+0.98%1,000-+1.98%--
12/16314314306306-2.55%3,000-+0.99%--
12/15306314306314+1.29%3,000-+3.63%--
12/13310310310310+0.32%1,000-+2.31%--
12/06309309309309+0.98%1,000-+1.98%--