株価チャート

2011/09/01～2012/01/31

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
20168/1, 株式併合 2→1
2012
01/31416418414416+0.97%629,500398億7668万+5.85%110.160.76
01/30412416410412-2.37%788,500-+5.37%--
01/27402434400422+5.5%5,151,500-+8.21%--
01/26412414398400-2.44%5,898,500-+3.36%--
01/25412414404410-0.49%829,500-+6.49%--
01/24424426412412-2.37%750,000-+7.57%--
01/23414426412422+3.94%1,488,500-+10.76%--
01/20402408400406+2.53%1,091,500-+7.12%--
01/19402404394396-1.98%558,500-+5.04%--
01/18404408400404+1%682,500-+7.73%--
01/17388400386400+3.63%537,000-+7.24%--
01/16388388384386-1.53%377,000-+3.76%--
01/13388392386392+2.08%926,000-+5.95%--
01/12386388384384+0.52%445,500-+4.35%--
01/113843863823820%634,500-+4.09%--
01/10380384376382+2.14%1,230,500-+4.37%--
01/06378380374374-1.58%1,140,500-+2.75%--
01/05382382378380-1.04%1,096,500-+4.68%--
01/04386386378384+1.59%869,000-+6.37%--
2011
12/303783843783780%423,500-+5%--
12/29376378372378+0.53%210,000-+5.59%--
12/28372376372376+0.53%373,000-+5.32%--
12/27374378370374-0.53%291,000-+5.35%--
12/26376376372376+1.62%141,000-+6.21%--
12/22380380370370-2.12%584,500-+5.11%--
12/21376378374378+1.61%423,500-+7.69%--
12/20362372360372+3.33%369,000-+6.59%--
12/193603623583600%183,000-+3.45%--
12/16362366360360+0.56%291,500-+3.75%--
12/15358360356358-0.56%242,500-+3.47%--
12/14362364360360-1.1%384,500-+4.05%--
12/13374376360364+1.68%916,000-+5.51%--
12/12352362348358+2.29%339,500-+3.77%--
12/09344354344350-1.13%1,807,500-+1.74%--
12/08354356352354-1.12%165,500-+2.91%--
12/07350360348358+4.07%359,500-+4.07%--
12/06350352344344-2.82%301,500-0%--
12/05350354348354+0.57%255,000-+2.61%--
12/023523523503520%187,000-+2.33%--
12/01350354350352+2.92%293,500-+2.33%--
11/30344348342342-1.72%162,500--0.58%--
11/29340348338348+3.57%243,000-+0.87%--
11/283403403343360%98,500--2.61%--
11/25344344334336-1.18%288,000--2.89%--
11/24338342338340-0.58%164,500--2.02%--
11/22338344338342+1.18%247,500--1.72%--
11/21338338334338+0.6%126,000--3.15%--
11/18338340334336-0.59%194,000--3.72%--
11/17336340334338+0.6%165,500--3.43%--
11/16342344336336-1.75%210,000--4.27%--
11/15340344336342+1.18%338,500--2.84%--
11/14340342332338+2.42%435,500--4.25%--
11/11346346302330-4.07%6,417,000--6.78%--
11/10344346336344-1.71%385,500--3.37%--
11/093523523483500%116,500--1.69%--
11/083543563503500%227,000--1.96%--
11/073543543503500%104,500--1.96%--
11/04346350344350+0.57%163,000--1.96%--
11/02346350342348-0.57%271,500--2.52%--
11/01362362350350-2.78%211,500--1.96%--
10/31350360350360+1.69%232,000345億867万+1.12%95.330.66
10/28354354352354+2.31%261,000--0.56%--
10/27344348344346+0.58%179,000--2.54%--
10/26348348340344-2.27%297,500--2.82%--
10/25360362352352-2.22%282,000--0.28%--
10/24360360356360+1.12%236,500-+2.56%--
10/21360360356356-1.11%95,000-+2.01%--
10/203583603563600%169,000-+3.75%--
10/19362364358360+0.56%199,000-+4.35%--
10/18360364356358-1.65%269,500-+4.07%--
10/17360364358364+2.25%199,000-+6.43%--
10/14360360354356-1.11%484,000-+4.71%--
10/13364364356360-0.55%184,500-+6.19%--
10/12368368356362-1.63%284,500-+7.42%--
10/11364370364368+1.66%359,500-+9.85%--
10/073603643583620%284,000-+9.04%--
10/063643683583620%400,500-+9.37%--
10/05366368350362-0.55%519,000-+10.03%--
10/04356366354364+1.11%560,500-+11.66%--
10/03352360352360+1.12%249,000-+11.11%--
09/30358358354356-0.56%218,500-+10.9%--
09/29346358346358+2.29%368,000-+12.23%--
09/28340350336350+1.74%326,000-+10.76%--
09/27344346338344+2.99%333,000-+9.55%--
09/26340342334334-0.6%480,000-+7.05%--
09/22330340328336+1.2%640,500-+8.39%--
09/21328334324332+4.4%559,500-+7.79%--
09/20314322314318-1.85%212,500-+3.58%--
09/16314324314324+1.89%261,500-+5.88%--
09/15310318306318+3.92%311,000-+4.61%--
09/14308312306306-0.65%294,000-+0.66%--
09/13312312306308-0.65%224,000-+1.65%--
09/12318318308310-4.32%274,000-+2.31%--
09/09316326312324+1.89%1,507,000-+7.28%--
09/083183243143180%262,000-+5.65%--
09/07318318312318+0.63%410,500-+5.65%--
09/06310324308316+1.28%554,000-+4.98%--
09/05312316306312+1.96%447,000-+4%--
09/02310310306306-2.55%104,500-+1.66%--
09/013143163123140%124,000-+4.32%--