株価チャート

2011/08/09～2012/02/29

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
02/29797797790790-0.38%1,200206億282万-3.19%9.921.45
02/28794794793793-0.13%400--2.94%--
02/27817817775794-3.17%6,800--3.05%--
02/248298298198200%44,100-0%--
02/238238268198200%7,200-0%--
02/228278278208200%4,200--0.12%--
02/21829829819820-0.61%5,000--0.12%--
02/20835837820825-0.36%5,900-+0.36%--
02/17825828820828+0.36%1,900-+0.61%--
02/16817825817825+1.23%200-+0.24%--
02/15815815815815-0.49%900--1.09%--
02/148198198198190%200--0.73%--
02/13819819819819+0.37%200--0.73%--
02/10816816816816+0.62%300--1.21%--
02/09811811811811-0.61%100--1.82%--
02/07815816815816+0.74%200--1.33%--
02/06817817810810+0.5%1,200--2.06%--
02/02806806806806-0.12%1,000--2.54%--
02/01807807807807-1.59%1,000--2.42%--
01/318208208208200%600--0.85%--
01/308058208058200%900--0.97%--
01/27820820820820-1.8%1,100--0.97%--
01/26835835835835+0.6%2,500-+0.85%--
01/25830830830830+0.12%2,100-+0.24%--
01/24829829829829+1.34%2,200-+0.36%--
01/23817818817818-0.73%2,500--0.85%--
01/20823824823824+0.49%2,000-0%--
01/19820820820820-0.12%100--0.36%--
01/12821821821821-2.15%100--0.12%--
01/11839839839839-0.12%100-+2.19%--
01/108408408408400%100-+2.44%--
2011
12/308408408408400%600-+2.69%--
12/298408408408400%500-+2.82%--
12/288408408408400%800-+2.94%--
12/27840840840840-0.36%2,600-+3.07%--
12/26843843843843+2.31%2,300-+3.56%--
12/22839839824824-1.08%2,100-+1.35%--
12/21831833831833-0.24%2,000-+2.46%--
12/20833835833835+0.24%1,900-+2.71%--
12/19833833833833+1.71%800-+2.59%--
12/16819819819819+1.11%900-+0.86%--
12/15810810810810+0.5%800--0.25%--
12/14806806806806+0.37%800--0.74%--
12/13803803803803-3.6%600--1.11%--
12/01833833833833+0.36%700-+2.59%--
11/30837837830830+0.36%1,500216億4600万+2.47%10.421.53
11/29827827827827+1.85%1,500-+2.22%--
11/28812812812812+1.5%1,800-+0.62%--
11/25800800800800+0.5%6,500--0.87%--
11/247967967967960%5,100--1.24%--
11/22797797790796-0.5%4,700--1.36%--
11/218008008008000%4,300--0.87%--
11/18791800791800+1.27%5,000--0.87%--
11/17791791790790-1.25%500--2.11%--
11/16800800800800-0.12%100--0.99%--
11/14801801801801-1.84%100--0.87%--
11/108168168168160%300-+0.99%--
11/08827827816816+0.99%500-+1.12%--
11/07820829807808-1.46%900-+0.12%--
11/028208208208200%500-+1.61%--
11/01820820820820-0.36%800-+1.61%--
10/31824824823823-0.12%600-+2.11%--
10/288258258248240%1,300-+2.36%--
10/278258258248240%1,300-+2.36%--
10/26824824824824+1.73%2,600-+2.49%--
10/258118118108100%2,800-+0.75%--
10/24810810810810+0.62%2,200-+0.75%--
10/218058058058050%2,400-+0.12%--
10/20805805805805+0.5%1,800-0%--
10/19801801801801+1.39%1,000--0.5%--
10/18790790790790-0.38%500--1.99%--
10/147937937937930%100--1.86%--
10/127937937937930%500--1.86%--
10/11793793793793-1.12%500--1.86%--
10/078028028028020%500--0.74%--
10/03802802802802-0.74%400--0.74%--
09/30808808808808-0.12%800-+0.12%--
09/29809809809809+1.13%600-+0.25%--
09/28800800800800-0.25%800--0.74%--
09/27802802802802+1.01%2,900--0.5%--
09/26809809794794-1.73%2,400--1.49%--
09/22808808808808-0.49%2,000-+0.12%--
09/218128128128120%2,000-+0.62%--
09/20812812812812+1.12%1,700-+0.5%--
09/168038038038030%200--0.62%--
09/158038038038030%500--0.62%--
09/06814814803803-1.35%1,400--0.62%--
08/31812814811814+0.25%800212億2873万+0.62%10.221.5
08/30809812809812+0.37%200-+0.37%--
08/29809809809809-0.61%800-0%--
08/26821821806814-0.37%8,400-+0.49%--
08/25821821817817-0.73%2,400-+0.86%--
08/24823823823823+0.37%2,400-+1.6%--
08/23820820820820-0.12%2,700-+1.23%--
08/228218218218210%2,400-+1.36%--
08/19821821821821+0.49%1,700-+1.36%--
08/18817817817817+3.55%300-+0.86%--
08/11789789789789-0.38%500--2.59%--
08/107927927927920%500--2.34%--
08/097927927927920%500--2.46%--