株価チャート

2012/01/05～2012/05/31

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
20176/1, 株式分割 1→2
2012
05/31194195190191-1.55%4,40034億2900万-9.29%9.980.78
05/30194194191194-0.26%3,000--8.29%--
05/29204204190194-11.82%18,000--8.49%--
05/28213220213220+3.53%17,200-+3.29%--
05/25213214212213+3.66%11,400--0.23%--
05/24210216205205-5.53%11,800--3.76%--
05/23209217207217+4.33%5,600-+1.88%--
05/22208208207208+0.24%2,200--2.35%--
05/21208210208208-0.24%5,200--2.58%--
05/18209209208208-0.72%2,800--2.35%--
05/17212212207210-0.71%3,000--1.64%--
05/16208213208211+1.69%3,000--1.4%--
05/15213213200208-3.04%8,600--3.04%--
05/14216216214214-0.23%2,000-0%--
05/11215215213215-0.23%2,800-+0.23%--
05/10215215215215+0.7%2,400-0%--
05/09217217214214-1.16%6,600--0.7%--
05/08217217215216-0.23%2,800-+0.47%--
05/07216217215217+0.7%2,600-+0.7%--
05/02215215214215+0.47%1,600-0%--
05/01216216214214+0.47%2,600-0%--
04/27215215213213-0.47%3,600--0.47%--
04/262172192142140%5,200-0%--
04/252142142132140%6,600-+0.47%--
04/242142142132140%3,600-+0.47%--
04/232142152142140%2,400-+0.94%--
04/202162162112140%5,600-+1.42%--
04/19215218214214-1.83%3,000-+1.42%--
04/18218218214218+1.87%1,000-+3.81%--
04/17213214213214+0.94%1,200-+2.39%--
04/16212212211212+0.95%4,200-+1.44%--
04/13212212210210+0.48%1,200-+0.96%--
04/122102102052090%6,800-+0.48%--
04/11208209208209-3.24%4,000-+0.97%--
04/10217217216216-0.46%600-+4.35%--
04/09217217212217+1.64%1,600-+5.34%--
04/06219223211214-2.95%11,400-+4.15%--
04/052202202142200%5,800-+7.32%--
04/042202232192200%8,600-+7.84%--
04/032212232202200%6,000-+7.84%--
04/02220225218220+2.33%11,000-+8.37%--
03/30217218212215+0.23%8,800-+5.91%--
03/29215215212215+1.9%11,000-+6.19%--
03/28206215206211+2.18%10,800-+4.21%--
03/27205209205206+0.98%5,200-+2.49%--
03/26204205204204-0.49%9,800-+1.49%--
03/23205205201205+0.74%3,400-+2.5%--
03/22203204199204+1.5%5,600-+1.75%--
03/21199201199201+1.01%800-+0.75%--
03/192022051991990%9,200--0.25%--
03/16199201199199-0.75%5,600-+0.25%--
03/15200200198200+1.01%2,200-+1.01%--
03/141981981981980%800-+0.51%--
03/13200200198198-0.75%3,200-+0.51%--
03/12200200199200-0.75%2,200-+1.79%--
03/09200201200201+1.52%1,200-+3.08%--
03/08198198198198+0.25%1,200-+2.06%--
03/07198198198198-0.5%200-+2.33%--
03/06200200199199-0.75%1,800-+2.85%--
03/05200200200200+1.78%200-+4.17%--
03/02197204194197-1.5%3,200-+2.88%--
03/01205205200200-2.21%4,600-+5%--
02/29207207203204-2.63%1,60036億7200万+7.37%10.680.83
02/28210210210210+4.75%600-+11.44%--
02/27210210200200-4.76%600-+6.95%--
02/24219219210210+2.44%5,000-+12.9%--
02/23200205197205+1.23%4,600-+10.81%--
02/22202203201203+4.38%3,200-+10.05%--
02/21192194192194+0.52%3,000-+6.01%--
02/20198198192193+0.52%3,600-+5.46%--
02/17204204192192+0.52%1,800-+5.49%--
02/161912001911910%6,600-+4.95%--
02/15183191183191+1.6%2,200-+5.52%--
02/14185188183188+2.73%2,200-+4.44%--
02/13183183183183-2.92%3,000-+1.67%--
02/101891891891890%800-+4.72%--
02/09189189188189-0.26%1,600-+5.31%--
02/08183189183189+4.13%1,600-+6.18%--
02/07185186180182+1.97%5,400-+2.54%--
02/06178178178178+0.56%1,000-+0.56%--
02/03177177177177-1.39%400-0%--
02/02180180180180-1.37%400-+1.41%--
02/01175182175182+3.7%400-+3.41%--
01/31177177176176-0.85%400--0.28%--
01/301771771771770%200-+1.14%--
01/27177177177177-3.01%200-+1.14%--
01/25183183183183+4.89%1,400-+4.89%--
01/24174174174174+2.35%400-0%--
01/23170170170170-2.3%4,400--2.3%--
01/20181181173174-4.13%12,400-0%--
01/19180182180182+0.28%600-+4.91%--
01/18181181180181-1.63%1,600-+4.62%--
01/171841841841840%1,400-+6.36%--
01/16184184184184+2.22%400-+6.98%--
01/131811811801800%1,800-+4.65%--
01/12180180180180+0.28%800-+5.26%--
01/11177180177180+2.28%2,800-+4.97%--
01/101761761761760%600-+2.63%--
01/06172176172176+0.29%400-+2.63%--
01/05175175175175+2.94%2,000-+1.74%--