株価チャート

2011/08/09～2012/01/11

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
01/11412412412412-1.44%200--0.72%--
01/10413418413418+0.48%4,800-+0.72%--
01/06417417416416-2.35%5,000-+0.24%--
01/05426426426426+1.91%8,600-+2.9%--
01/04414425414418+0.72%3,100-+1.46%--
2011
12/30411415411415+0.97%1,300-+0.97%--
12/29409411403411+0.49%700-+0.24%--
12/28409409409409+2%100-0%--
12/27406407400401-1.23%3,000--1.72%--
12/26410410406406-0.49%3,000--0.49%--
12/22415416408408-1.92%3,300-+0.25%--
12/21420420415416-0.95%1,500-+2.46%--
12/20416426416420+0.96%1,700-+3.7%--
12/19425425415416-1.19%1,300-+2.97%--
12/16442442420421+0.72%13,700-+4.47%--
12/15419422418418-0.24%2,500-+3.98%--
12/14418419418419+0.24%1,300-+4.49%--
12/13417420415418-0.95%1,300-+4.24%--
12/124204264124220%3,000-+5.24%--
12/09412422406422+2.18%3,500-+4.98%--
12/08411413410413+0.49%1,400-+2.48%--
12/07420420407411-0.48%1,000-+1.73%--
12/06420420410413-2.36%3,400-+1.98%--
12/05422423411423+2.17%11,700-+4.44%--
12/02412414404414+0.98%2,900-+2.22%--
12/01405410401410+2.76%6,200-+0.99%--
11/30399399394399+2.05%600--1.97%--
11/29399399390391+0.77%5,700--4.17%--
11/28400400388388+1.04%1,400--5.13%--
11/25384384384384-2.04%300--6.57%--
11/24386393380392+1.55%1,200--4.85%--
11/22390390386386-1.28%400--6.76%--
11/21394394390391-0.76%1,300--5.78%--
11/18393394391394+1.03%1,200--5.29%--
11/17385390385390+1.3%1,000--6.7%--
11/163853853853850%600--8.11%--
11/153863863853850%600--8.55%--
11/14390391374385-3.51%4,700--8.77%--
11/11400400399399-0.25%500--5.9%--
11/10400401400400-0.25%700--5.88%--
11/09408408401401-1.96%1,700--5.87%--
11/08412412409409-2.62%5,500--4.22%--
11/07441441411420-5.83%10,700--1.64%--
11/04446446446446-0.45%300-+4.45%--
11/02439448439448+2.99%1,400-+5.16%--
11/01453453431435+0.93%1,700-+2.35%--
10/31428431428431+0.7%800-+1.41%--
10/28428428428428+1.42%200-+0.71%--
10/27420428420422-1.86%1,400--0.71%--
10/26433433423430+0.7%1,400-+1.18%--
10/25421427420427-0.47%400-+0.47%--
10/214254294214290%1,200-+0.94%--
10/20427429427429+2.14%800-+0.7%--
10/19420420420420-1.64%600--1.41%--
10/18418427410427+0.47%1,300-0%--
10/17424425424425+1.92%300--0.7%--
10/14416417416417-2.8%300--2.8%--
10/13429429418429+0.47%2,700--0.46%--
10/11429429427427-0.7%600--1.16%--
10/07430430430430+3.61%200--0.92%--
10/06420420415415-1.19%2,000--4.38%--
10/05436436420420-2.33%4,400--3.45%--
10/044304304264300%600--1.38%--
10/03439440430430+0.23%2,200--1.38%--
09/30422429422429+2.14%30033億2026万-1.61%-0.32
09/29417420411420+0.96%300--3.67%--
09/28403416403416-0.48%3,800--4.81%--
09/27425425418418+0.24%800--4.57%--
09/26428428401417-1.65%2,200--5.01%--
09/22425425424424-0.24%800--3.64%--
09/21425425424425-1.16%1,200--3.63%--
09/20428430425430-0.23%1,800--2.71%--
09/164314314294310%900--2.71%--
09/15426431426431+0.94%200--3.15%--
09/14431431427427-2.06%1,000--4.26%--
09/124354364304360%500--2.68%--
09/09436441435436-1.13%2,400--3.11%--
09/08443445441441-0.45%2,100--2.43%--
09/07444446443443-0.23%2,200--2.42%--
09/06450455444444-3.27%400--2.84%--
09/05464464444459-1.29%5,700-0%--
09/02467467465465+0.43%400-+0.87%--
09/01466466463463+0.87%2,300-0%--
08/31452459450459+3.15%2,200--1.29%--
08/30445445445445+1.14%800--4.71%--
08/294394404394400%400--6.38%--
08/264424424404400%900--6.98%--
08/25445445432440+1.85%400--7.56%--
08/24438438432432+0.47%1,900--9.81%--
08/23430430422430+1.42%700--10.97%--
08/22436436419424-3.64%7,100--12.76%--
08/19445445440440-2%3,100--10.2%--
08/18451453445449-1.32%4,200--8.92%--
08/17452456452455+0.89%1,400--8.27%--
08/16450455450451+0.89%3,600--9.44%--
08/15453453447447-1.54%6,500--10.96%--
08/12457461447454-2.58%23,900--10.1%--
08/11464473464466-1.48%3,000--8.27%--
08/10467475466473+0.64%9,900--7.25%--
08/09473473447470-2.08%4,100--8.38%--