株価チャート

2012/02/02～2012/06/29

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
06/29253257252257+1.58%800-+3.21%--
06/282532542532530%800-+2.02%--
06/27247253247253-3.07%400-+2.02%--
06/26261262246261+2.35%2,300-+5.67%--
06/25257259255255+0.39%5,100-+3.66%--
06/22257261253254-2.31%2,300-+3.25%--
06/21268268255260-2.62%4,300-+6.12%--
06/20267267267267+1.52%100-+9.43%--
06/192632632632630%100-+8.68%--
06/18270270254263-0.75%2,500-+8.68%--
06/152652652552650%6,300-+9.96%--
06/14263269263265+3.52%3,800-+10.42%--
06/13259264256256-1.16%2,600-+6.67%--
06/12251260250259+3.6%1,000-+7.92%--
06/112612612482500%500-+4.17%--
06/08230250230250+7.3%3,100-+4.17%--
06/07230235230233+0.87%900--3.32%--
06/06230231230231-0.86%400--4.55%--
06/052332332332330%100--4.12%--
06/04230233226233+0.43%3,500--4.9%--
06/012322322322320%100--5.69%--
05/31231232231232+0.43%600--6.07%--
05/30237237231231+0.43%400--6.85%--
05/29232232230230-4.17%2,600--8%--
05/252402482342400%4,900--4.76%--
05/24238240237240+0.84%600--5.14%--
05/23238238238238-0.83%400--6.3%--
05/22240240240240+3.45%100--6.25%--
05/21230233230232-4.92%1,600--9.73%--
05/18244244244244-0.41%2,300--5.79%--
05/16243245243245+7.93%1,800--5.77%--
05/15230236227227+0.44%8,800--13.03%--
05/14250250226226-9.96%11,600--14.07%--
05/11247251247251+2.87%500--5.64%--
05/10246246244244-1.21%6,100--8.96%--
05/09254254247247-3.14%3,300--8.18%--
05/08256256255255-1.92%1,300--5.56%--
05/07260260260260+1.96%200--4.06%--
05/022552552552550%200--6.25%--
05/01260260255255-1.92%1,500--6.59%--
04/272602602602600%500--5.11%--
04/26270270260260-3.7%700--5.45%--
04/25270270270270+1.12%4,100--2.17%--
04/24263267263267+2.69%300--3.26%--
04/23262264260260-0.76%1,600--6.14%--
04/20269269262262-2.6%1,400--5.76%--
04/19270270269269-0.74%400--3.58%--
04/182722722712710%200--2.52%--
04/17273275271271-0.73%7,800--2.52%--
04/16271278271273-1.44%2,300--1.8%--
04/13278278271277-1.07%7,500-0%--
04/12271281270280+1.82%2,000-+1.45%--
04/10278280275275+1.48%13,300-0%--
04/09278278271271-0.37%1,400--1.09%--
04/06275276272272+0.37%3,300--0.73%--
04/05274274267271-3.56%15,400--0.73%--
04/04291291276281-3.77%8,700-+3.31%--
04/03300301282292-2.67%31,500-+7.75%--
04/02281300281300+6.76%48,500-+11.11%--
03/30269281269281+4.07%25,400-+4.46%--
03/29266275266270+0.37%9,900-+0.75%--
03/28290290256269-7.24%62,900-+0.75%--
03/27285290273290+1.4%15,700-+9.02%--
03/26275286266286+2.14%19,100-+7.92%--
03/23280281280280-0.36%4,900-+6.46%--
03/22280281274281+0.36%13,000-+6.84%--
03/21276280270280+1.82%14,300-+6.87%--
03/19280285275275-1.08%14,600-+5.36%--
03/16287288278278-2.8%11,600-+6.92%--
03/15279288278286-0.35%49,600-+10.42%--
03/14270287265287+8.3%46,600-+11.67%--
03/13259265258265+1.92%14,900-+3.92%--
03/122612612572600%5,000-+2.36%--
03/092602612602600%2,600-+2.36%--
03/08255260255260+1.17%4,900-+2.77%--
03/07251257251257-0.77%2,900-+1.58%--
03/06245261245259+4.02%2,800-+2.37%--
03/05245250245249-1.58%2,000--1.19%--
03/02252253252253+2.02%600-0%--
03/01255255241248-3.5%10,300--1.98%--
02/29258260257257-0.39%5,300-+1.98%--
02/28259265255258-0.39%4,900-+2.38%--
02/27262265259259-2.63%8,500-+2.78%--
02/24260267260266+2.31%18,300-+5.56%--
02/23252260252260+4%8,600-+3.17%--
02/22244252244250+1.63%6,400--1.57%--
02/21250250238246-3.15%15,600--3.91%--
02/20255257254254-1.55%4,000--1.55%--
02/17263263247258-1.15%10,300-+0.39%--
02/16265275260261-1.14%17,400-+1.95%--
02/15255268254264+2.33%25,700-+3.53%--
02/14253258250258+0.39%12,700-+1.57%--
02/13243257242257+6.2%22,900-+1.58%--
02/10241242239242+1.26%3,200--3.97%--
02/09240240237239-1.24%9,600--5.16%--
02/082462462352420%12,100--3.2%--
02/07244246241242-0.82%4,900--3.2%--
02/06245246235244-1.61%12,900--2.01%--
02/03250250238248-0.8%18,300-0%--
02/02256256249250-2.72%4,400-+1.21%--