株価チャート

2012/01/16～2012/06/07

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
06/07555559554558+1.27%3,100--0.18%--
06/06552553551551+0.18%1,000--1.43%--
06/05554559550550-1.08%6,600--1.79%--
06/04559560554556-0.71%7,600--0.71%--
06/01562562560560-0.36%2,100-0%--
05/31556565556562+0.72%3,100-0%--
05/30557560557558-0.53%1,400--0.89%--
05/29566566560561-0.88%1,500--0.53%--
05/28568568566566-0.53%4,100-0%--
05/25567569565569+0.71%3,600-+0.35%--
05/245645705625650%2,500--0.53%--
05/23555587553565+1.25%13,300--0.7%--
05/22555558555558+1.09%3,100--2.11%--
05/21549552549552+0.36%2,700--3.5%--
05/18556556550550-1.08%4,400--4.01%--
05/175505575505560%2,100--3.3%--
05/16555556551556+0.91%1,800--3.64%--
05/15555557550551-1.08%9,400--4.67%--
05/14556560556557-0.36%6,400--3.97%--
05/11558562558559-0.36%2,700--3.95%--
05/105575615565610%4,000--3.94%--
05/095595615575610%10,500--4.1%--
05/08562562560561-0.53%4,900--4.43%--
05/075645705625640%6,600--4.08%--
05/02562566562564+0.18%7,400--4.08%--
05/01561566561563-1.05%4,800--4.25%--
04/27569570563569+1.25%10,800--3.23%--
04/26561571561562+0.18%17,600--4.26%--
04/25556568556561-4.43%90,900--4.43%--
04/24591595586587-1.34%133,500-+0.17%--
04/23593595592595+0.34%26,000-+1.71%--
04/205935955925930%14,800-+1.72%--
04/19593597593593-0.34%11,600-+2.07%--
04/18595598595595+0.17%8,700-+2.59%--
04/17595597594594-0.17%6,100-+2.77%--
04/16596596593595-0.34%7,400-+3.3%--
04/13595599595597-0.33%7,000-+4.01%--
04/12591599590599+1.53%12,300-+4.72%--
04/11590596587590-1.01%11,800-+3.69%--
04/105995995965960%3,200-+5.11%--
04/095965985955960%6,100-+5.49%--
04/06600600595596-0.33%8,800-+5.86%--
04/05590598590598-0.33%12,400-+6.6%--
04/04605606599600-0.33%11,000-+7.33%--
04/036026065996020%13,300-+8.08%--
04/02606607599602-0.82%25,700-+8.66%--
03/30598614597607+3.23%31,800-+9.96%--
03/29576588570588+3.7%26,200-+7.1%--
03/28563570562567+1.8%29,600-+3.66%--
03/27554557554557+0.91%8,300-+2.01%--
03/26551554551552-0.18%9,500-+1.28%--
03/23552555552553+0.18%6,900-+1.47%--
03/225525535505520%4,100-+1.47%--
03/215535535505520%5,000-+1.47%--
03/19547552547552+0.55%5,300-+1.66%--
03/165505515495490%2,900-+1.1%--
03/15550551546549-0.18%6,800-+1.29%--
03/14546551546550+0.73%7,800-+1.48%--
03/13548549546546-0.36%5,400-+0.92%--
03/12544548544548+0.74%4,300-+1.29%--
03/09545545543544-0.18%3,000-+0.74%--
03/08545545540545+0.74%3,600-+0.93%--
03/07539545539541-0.73%5,700-+0.19%--
03/06545545544545+0.37%4,800-+1.11%--
03/055435445425430%2,000-+0.74%--
03/02544544542543-0.18%4,200-+0.93%--
03/01546546542544+0.37%4,900-+1.3%--
02/29544545541542-0.37%4,400-+0.93%--
02/28542545538544+0.74%3,000-+1.49%--
02/27544545538540+0.19%15,000-+0.93%--
02/24540542539539-0.19%12,400-+0.75%--
02/23540540539540+0.19%2,100-+1.12%--
02/22539540538539-0.19%2,300-+1.13%--
02/215405405365400%3,500-+1.5%--
02/205385405355400%2,900-+1.69%--
02/17541541538540+0.19%1,300-+1.89%--
02/16542542536539-0.55%3,700-+1.89%--
02/15539544536542+0.37%5,800-+2.65%--
02/14540541539540+0.37%2,700-+2.47%--
02/13539539538538+0.19%2,300-+2.28%--
02/105385395355370%2,300-+2.29%--
02/09528537528537+0.56%2,000-+2.29%--
02/08533539530534+0.38%1,400-+1.91%--
02/07538539530532-1.12%6,100-+1.72%--
02/06542543530538-0.55%11,700-+3.07%--
02/03544544520541+1.5%35,900-+3.84%--
02/02532533531533+0.57%3,000-+2.5%--
02/01532533530530-0.19%6,300-+2.12%--
01/31530531529531+0.38%4,500112億3591万+2.51%6.550.48
01/30528530526529+0.38%5,700-+2.32%--
01/27528528526527+0.19%1,800-+1.93%--
01/265295295225260%6,200-+1.94%--
01/25525526523526+0.57%2,900-+2.14%--
01/24522524521523+0.19%2,900-+1.55%--
01/23519522518522+1.16%4,000-+1.36%--
01/20515518515516+0.19%1,800-+0.19%--
01/19512515510515+0.59%2,500-0%--
01/18517517509512-0.97%3,800--0.58%--
01/17522522510517-0.39%2,900-+0.58%--
01/16516519513519+0.58%900-+0.97%--