株価チャート

2012/01/04～2012/05/31

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
2012
05/31129132128130-2.99%32,00024億3607万-18.24%61.770.63
05/30135135133134+0.75%15,000--17.28%--
05/29131134125133+2.31%54,000--19.88%--
05/28135138130130-7.14%80,000--23.08%--
05/25144146137140-1.41%80,000--18.6%--
05/24157157138142-6.58%110,000--18.39%--
05/23159169150152-6.75%242,000--14.12%--
05/22151163151163+9.4%160,000--8.94%--
05/21155171145149-3.25%350,000--17.22%--
05/18138163138154+2.67%200,000--15.38%--
05/17138150136150+8.7%61,000--18.03%--
05/16135140135138-4.83%25,000--25.41%--
05/15147149133145+9.85%121,000--22.87%--
05/14144144127132-8.33%110,000--30.16%--
05/11156156144144-7.69%34,000--24.21%--
05/10158158151156+0.65%61,000--18.32%--
05/09159162147155-8.28%155,000--19.27%--
05/08171173165169+1.81%69,000--11.98%--
05/07187187164166-11.7%83,000--13.09%--
05/02187189185188+1.62%44,000--1.57%--
05/01194197180185-4.64%154,000--2.12%--
04/27200200193194-3.48%109,000-+3.19%--
04/26206212201201-2.9%247,000-+8.06%--
04/25219226206207-6.76%494,000-+12.5%--
04/24211223207222+4.23%506,000-+21.98%--
04/23215215210213+0.47%281,000-+18.99%--
04/20212215205212+0.47%260,000-+20.45%--
04/19211219209211+1.44%511,000-+21.97%--
04/18204208196208+1.96%179,000-+22.35%--
04/17205210200204+0.49%227,000-+21.43%--
04/16206215196203-1.93%516,000-+23.03%--
04/13199208194207+5.61%834,000-+26.99%--
04/12188196188196+4.81%216,000-+22.5%--
04/11185190178187-3.11%208,000-+18.35%--
04/10200202189193-3.98%381,000-+23.72%--
04/09185205183201+5.79%811,000-+30.52%--
04/06173190172190+9.2%736,000-+25%--
04/051721741691740%83,000-+15.23%--
04/04168176168174+2.96%331,000-+16%--
04/031671711671690%414,000-+13.42%--
04/02160172159169+6.29%677,000-+14.19%--
03/30150159150159+5.3%282,000-+8.16%--
03/291511511501510%23,000-+2.72%--
03/28150152150151-0.66%32,000-+2.72%--
03/271521521501520%50,000-+4.11%--
03/26147152147152+2.7%206,000-+4.11%--
03/23147149147148-0.67%83,000-+2.07%--
03/22149149147149+0.68%39,000-+3.47%--
03/21145151144148+1.37%106,000-+4.23%--
03/19146148144146+2.82%40,000-+3.55%--
03/161431431421420%21,000-+2.16%--
03/15142143142142-0.7%53,000-+2.9%--
03/141431451411430%67,000-+4.38%--
03/13140143138143+0.7%70,000-+5.93%--
03/12141144139142-1.39%106,000-+5.97%--
03/09136145136144+4.35%122,000-+8.27%--
03/08135140135138+2.99%42,000-+5.34%--
03/07135136133134-4.29%76,000-+3.08%--
03/06152152129140-7.28%243,000-+8.53%--
03/05157159151151-1.95%443,000-+17.97%--
03/02154158152154-0.65%387,000-+22.22%--
03/01150156150155+1.97%247,000-+25%--
02/291491551471520%248,00028億4833万+24.59%72.220.74
02/281501571501520%598,000-+25.62%--
02/27148154144152+4.11%445,000-+27.73%--
02/241461501441460%241,000-+24.79%--
02/23141146140146+2.82%192,000-+25.86%--
02/22141143140142+2.16%146,000-+23.48%--
02/21139142137139-2.11%226,000-+23.01%--
02/20139143136142+6.77%575,000-+26.79%--
02/17116136116133+14.66%605,000-+20.91%--
02/16117118115116-0.85%101,000-+6.42%--
02/15110117110117+7.34%93,000-+7.34%--
02/14108109108109+0.93%6,000-+0.93%--
02/13108108108108-0.92%1,000-0%--
02/10110110108109-1.8%21,000-+1.87%--
02/09110111109111+0.91%18,000-+3.74%--
02/08109113109110+0.92%33,000-+3.77%--
02/07110110109109-0.91%7,000-+2.83%--
02/06108110108110+0.92%7,000-+3.77%--
02/03108109108109+0.93%7,000-+3.81%--
02/011081081071080%7,000-+2.86%--
01/31109109108108+0.93%10,000-+2.86%--
01/30107107107107-1.83%1,000-+1.9%--
01/271081091081090%6,000-+4.81%--
01/26109109109109+0.93%4,000-+4.81%--
01/25108108106108-2.7%33,000-+3.85%--
01/241131151111110%25,000-+7.77%--
01/23113113110111+0.91%6,000-+7.77%--
01/20111112110110+0.92%5,000-+7.84%--
01/19112112108109-2.68%27,000-+6.86%--
01/181121121061120%9,000-+10.89%--
01/17102113102112+10.89%41,000-+10.89%--
01/169910199101-2.88%16,000-0%--
01/13103104103104+1.96%2,000-+2.97%--
01/12101102101102+2%3,000-+2%--
01/10100100100100-2.91%2,000-0%--
01/069910399103+4.04%7,000-+3%--
01/059910099990%13,000--1%--
01/04991009999-1%6,000--1.98%--