株価チャート

2012/02/07～2012/06/29

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
06/29631635628629-0.63%13,700--3.53%--
06/28634634630633-0.31%16,100--3.06%--
06/27643643634635-1.55%18,600--2.76%--
06/26641646641645+0.47%37,900--1.23%--
06/25645645641642-0.47%18,400--1.68%--
06/22640645637645+0.78%20,200--1.23%--
06/216386416366400%23,800--1.84%--
06/20633640633640+0.95%30,900207億7420万-1.84%33.861.29
06/19633637633634-0.31%32,700--2.76%--
06/186326396296360%111,400--2.45%--
06/15640649636636-3.64%235,500--2.6%--
06/14671671656660-1.64%51,400-+0.92%--
06/13674676669671-0.3%22,300-+2.44%--
06/12677677669673-0.59%36,600-+2.75%--
06/116796856776770%35,700-+3.2%--
06/08675677673677+0.45%26,800-+3.2%--
06/07670675669674+0.75%17,800-+2.74%--
06/06666670666669+0.75%13,200-+1.98%--
06/05667667662664+0.15%11,900-+1.07%--
06/04666668661663-0.6%12,300-+0.76%--
06/01661668661667+0.91%11,700-+1.21%--
05/31655661654661+0.46%8,500-+0.3%--
05/30650658644658+2.02%10,100--0.3%--
05/29638645638645+1.26%9,700--2.42%--
05/28640643637637-0.47%7,800--3.92%--
05/25646646638640+0.31%9,600--3.9%--
05/24639640634638-0.31%8,000--4.49%--
05/23640643631640+0.16%15,400--4.48%--
05/22635644634639+0.79%8,900--4.91%--
05/216316346286340%6,300--5.79%--
05/18630635627634+0.32%21,700--6.07%--
05/17630633630632-0.16%12,600--6.51%--
05/16641642630633-1.56%15,700--6.5%--
05/15658658632643-2.28%25,700--5.16%--
05/14671674656658-1.94%40,800--3.09%--
05/11675676671671-0.3%14,400--1.18%--
05/10675675670673-0.74%14,600--0.88%--
05/09681681676678-0.73%11,400--0.15%--
05/08684684680683-0.29%8,000-+0.74%--
05/07683688680685-0.15%12,900-+1.03%--
05/02685688678686+1.18%10,900-+1.48%--
05/01690690678678-2.02%11,800-+0.44%--
04/27695698692692-0.29%13,100-+2.67%--
04/26685697685694+1.46%18,300-+3.27%--
04/25680684677684+1.94%10,800-+2.09%--
04/24668675667671+0.45%9,900-+0.6%--
04/23689693662668-3.47%24,600-+0.3%--
04/20696699691692-1%18,800-+4.06%--
04/19700704698699-0.14%25,100-+5.43%--
04/18696700696700+0.86%19,800-+6.06%--
04/17691695691694+0.73%15,900-+5.63%--
04/16680689680689+1.47%17,700-+5.19%--
04/13679680678679+0.3%7,700-+3.98%--
04/12675679674677+0.45%20,200-+3.99%--
04/11661675661674+1.51%13,900-+3.69%--
04/10665667664664+0.15%3,800-+2.63%--
04/09668668662663-0.6%8,700-+2.63%--
04/06661667661667+1.06%7,900-+3.41%--
04/05662664660660-0.6%8,700-+2.48%--
04/04670670664664-0.45%9,700-+3.27%--
04/03670670667667+0.15%7,500-+3.89%--
04/02670680666666+0.3%23,400-+4.06%--
03/306646706636640%17,400-+3.91%--
03/29654665649664+1.53%12,800-+4.24%--
03/28655655652654-0.46%12,300-+2.99%--
03/27650657647657+2.18%16,500-+3.63%--
03/266506506436430%13,700-+1.74%--
03/23627643627643+1.1%6,800-+2.06%--
03/22633636630636+1.76%6,300-+1.11%--
03/21649649625625-3.25%16,000--0.48%--
03/19648649646646+0.31%4,000-+2.87%--
03/16645645643644+0.16%6,400-+2.88%--
03/15626646626643+2.72%8,800-+2.88%--
03/146366366266260%7,300-+0.48%--
03/13638638626626-1.88%11,600-+0.48%--
03/12643644638638-0.78%16,600-+2.57%--
03/09637643634643+2.06%25,800-+3.71%--
03/08635638630630-0.79%6,100-+1.78%--
03/07615635615635+3.42%6,500-+2.92%--
03/06629637614614-2.85%8,900--0.32%--
03/05630640630632-1.25%11,700-+2.76%--
03/02639640634640+1.43%5,200-+4.4%--
03/01633638631631-0.16%6,200-+3.1%--
02/29640640632632-1.25%10,000-+3.44%--
02/28633640631640+0.95%10,900-+4.92%--
02/27631634629634+0.63%12,400-+4.28%--
02/24628630626630+0.96%14,900-+3.96%--
02/23619624611624+0.97%11,100-+3.14%--
02/22607618606618+1.64%10,600-+2.32%--
02/21614615608608-0.33%3,300-+0.83%--
02/206116176106100%3,700-+1.16%--
02/17614614605610+1.33%2,600-+1.33%--
02/16617617602602-2.43%3,800-0%--
02/15620625605617-0.48%23,800-+2.66%--
02/14607620607620+2.14%9,900-+3.33%--
02/13604610604607+0.5%9,600-+1.34%--
02/10610610601604-0.98%6,300-+1%--
02/096066106066100%6,000-+2.18%--
02/08606610605610+0.66%5,200-+2.35%--
02/07602608600606+1.17%3,300-+2.02%--