株価チャート

2011/10/04～2012/02/29

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
02/29566635560617+12.59%936,400328億7970万+24.65%7.972.61
02/28513548507548+7.24%180,500-+12.07%--
02/27508518501511+0.39%72,600-+5.36%--
02/24510512506509+1.19%77,700-+5.6%--
02/23512512498503-1.76%41,000-+4.79%--
02/22498512497512+3.02%80,300-+7.11%--
02/21499500483497-1%41,200-+4.41%--
02/205045135015020%33,200-+5.68%--
02/17504507499502+1.21%28,900-+6.13%--
02/16517517495496-3.31%47,200-+5.31%--
02/15520520508513-2.29%79,600-+9.38%--
02/14505525496525+4.17%83,600-+12.66%--
02/13503504491504+0.2%39,700-+8.86%--
02/10493510487503+1.62%86,500-+9.11%--
02/09488497485495+2.06%50,400-+7.84%--
02/08473485470485+3.19%39,700-+6.13%--
02/07463473463470+0.86%21,800-+3.3%--
02/06473473463466-0.85%24,300-+2.64%--
02/03468473468470+0.86%34,200-+3.75%--
02/02466470464466+1.08%26,700-+3.33%--
02/01461465460461+0.44%23,400-+2.44%--
01/31455462455459+0.66%18,700-+2.23%--
01/30455458455456+0.44%7,400-+1.79%--
01/27456456451454+0.89%8,800-+1.34%--
01/26457460450450-1.53%15,800-+0.67%--
01/25457461450457+1.11%24,300-+2.24%--
01/244524534504520%9,900-+1.12%--
01/23454459450452-1.09%14,500-+0.89%--
01/20457460451457+1.78%33,900-+2.01%--
01/19456463449449-1.97%20,900-0%--
01/18467467451458-1.29%23,100-+2%--
01/17460467455464-0.22%32,200-+3.34%--
01/16458465450465+1.75%85,200-+3.79%--
01/13449457445457+3.16%91,500-+2.24%--
01/12443445433443+1.14%52,800--0.89%--
01/11452452435438-2.67%34,000--2.01%--
01/10444454444450+0.9%25,800-+0.67%--
01/06454456443446-1.33%30,400--0.22%--
01/05456456450452-0.66%29,200-+1.12%--
01/04448459446455+4.12%35,200-+2.02%--
2011
12/30439439430437+0.69%17,700--1.8%--
12/29434434426434+0.46%31,600--2.47%--
12/28434434431432-0.46%30,700--2.92%--
12/274334344324340%20,200--2.69%--
12/26446446431434-1.59%42,700--2.91%--
12/22448448441441-0.68%25,600--1.56%--
12/21448448444444+0.91%9,000--0.89%--
12/20442443439440-0.45%11,000--2%--
12/19448456441442-0.45%40,300--1.78%--
12/16450454444444-1.55%33,300--1.33%--
12/15462462448451-4.04%74,400-+0.45%--
12/14468470461470+0.43%47,800-+4.68%--
12/13460469459468+0.65%30,800-+4.46%--
12/12465468461465+1.75%41,000-+4.03%--
12/09454458448457+0.88%67,000-+2.24%--
12/08452458449453-0.88%31,700-+1.57%--
12/07443459443457+3.86%35,400-+2.47%--
12/06459459440440-3.72%33,100--1.35%--
12/05450458448457+3.16%37,100-+2.24%--
12/02441447440443+1.61%35,200--0.89%--
12/01439443435436+0.23%37,100--2.68%--
11/30435440427435-1.58%53,900231億8099万-2.9%5.621.84
11/29437444432442+1.84%23,600--1.78%--
11/28435441434434+0.46%17,700--3.77%--
11/25439440432432-1.14%20,200--4.42%--
11/24438441437437-1.35%19,200--3.32%--
11/22442448436443-1.34%31,800--2.21%--
11/214494494454490%7,600--1.1%--
11/18459460443449-2.39%31,800--1.1%--
11/17455460449460+2.22%55,500-+1.1%--
11/16461461445450-3.23%21,600--1.1%--
11/15465469460465+0.22%66,600-+1.75%--
11/14446464442464+5.69%54,600-+1.53%--
11/11434439431439+1.39%16,500--3.94%--
11/10441442428433-4.2%32,800--5.04%--
11/09447452441452+2.96%36,100--1.09%--
11/08448452439439-3.52%20,100--4.36%--
11/07444455443455+1.34%13,100--1.3%--
11/04452452442449+1.58%21,900--3.02%--
11/02442448435442-1.34%50,100--4.74%--
11/01459460445448-3.03%26,700--3.86%--
10/31462472457462-1.07%38,200--0.86%--
10/28463471457467+2.64%85,100-0%--
10/27456458444455+0.22%54,400--2.57%--
10/26454454444454-0.22%59,300--2.78%--
10/25473473454455-3.81%38,400--2.99%--
10/24462474460473+3.28%38,300-+0.64%--
10/21457462455458-1.08%11,300--2.55%--
10/20444463444463+4.04%54,500--1.49%--
10/19457457439445-0.89%61,200--5.12%--
10/18458463449449-3.02%31,400--4.47%--
10/17468469456463-1.28%72,900--1.7%--
10/14465475454469+0.64%72,900--0.21%--
10/13483484466466-1.27%55,400--0.64%--
10/12477477465472-1.05%39,000-+0.64%--
10/11477481469477+1.71%41,000-+1.92%--
10/07468470466469+1.74%43,700-+0.21%--
10/06437462437461+6.71%55,400--1.28%--
10/05458458429432-4.21%96,200--7.3%--
10/04468475451451-7.77%126,400--3.43%--