株価チャート

2011/08/25～2012/01/24

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
2012
01/24186188181183+0.98%548,912--7.19%--
01/23180183180181+1.49%531,674--8.55%--
01/20183183178178-2.9%678,704--10.35%--
01/19176189175184+7.25%1,206,660--8.59%--
01/18174177171171+0.17%595,556--15.2%--
01/17172176171171-2.53%787,202--16.17%--
01/16186189174175-11.09%1,532,830--14.83%--
01/13200203197197-1.77%421,486--4.67%--
01/12204215200201-0.44%1,354,028--2.95%--
01/11203205201202-0.58%325,494--2.52%--
01/10201206199203+1.93%437,710--1.48%--
01/06196203195199+0.3%453,934--2.87%--
01/05207209198199-4.14%768,950--2.69%--
01/04214214206207-2.37%503,282-+2.02%--
2011
12/30205212204212+3.76%202,800-+5.01%--
12/29207208203204-2.26%243,022-+2.22%--
12/28213213207209-0.14%307,918-+5.11%--
12/27206214205209+2.16%498,888-+6.33%--
12/26206207202205+0.87%212,940-+4.61%--
12/22210212203203-3.1%237,952-+4.23%--
12/21214216205210+0.14%527,618-+8.13%--
12/20201210200209+5.67%660,114-+9.1%--
12/19203209197198-3.87%419,120-+3.78%--
12/16201209195206+5.13%780,442-+7.96%--
12/15207207196196-7.01%810,186-+3.24%--
12/14216221211211-4.17%815,256-+11.02%--
12/13217221211220-0.27%1,080,924-+16.46%--
12/12222227216221+1.08%1,368,562-+16.78%--
12/09217223215218-1.99%1,452,724-+16.14%--
12/08214224209223+5.61%2,799,654-+19.13%--
12/07200216200211+5.94%2,036,450-+13.41%--
12/06207208196199-4.54%1,259,388-+7.63%--
12/05204216199209+6.98%3,573,674-+12.14%--
12/02179201179195+8.93%2,260,206-+4.82%--
12/01187188179179-1.31%784,836--4.28%--
11/30175182169181+4.25%630,03282億7191万-3.53%9.282.27
11/29178179170174+1.03%399,854--7.96%--
11/28168174166172+3.01%403,234--9.37%--
11/25173180167167-5.04%710,476--12.48%--
11/24167180163176+3.3%1,118,104--8.79%--
11/22164178163170+1.77%554,320--12.61%--
11/21170175162167-1.22%698,308--15%--
11/18175175169170-4.18%543,504--15.66%--
11/17178180174177-1.32%668,226--12.85%--
11/16180190179179-0.16%943,358--12.11%--
11/15183183177180-1.78%533,026--11.97%--
11/14186190182183-2.52%536,744--10.37%--
11/11189189183188+0.96%296,764--8.05%--
11/10187191183186-5.71%543,842--8.47%--
11/09194199193197+1.99%292,032--2.94%--
11/08204204190193-5.91%780,442--4.83%--
11/07191213191205+5.79%1,117,090-+0.65%--
11/04195199194194-1.06%422,838--4.86%--
11/02190198188196+2.95%879,138--3.85%--
11/01198204190191-5.99%1,135,004--6.6%--
10/31209209202203-3.93%719,940--0.66%--
10/28221222210211-2.86%777,400-+3.41%--
10/27209217205217+4.11%556,010-+5.93%--
10/26206211202209-0.84%643,890-+1.75%--
10/25204214199210+3.34%1,494,298-+2.11%--
10/24211214202204-3.23%1,166,100--1.67%--
10/21207212202210+2.89%1,548,378-+1.13%--
10/20212217203204-5.73%1,501,396--2.65%--
10/19218229214217-2.91%1,559,194-+2.29%--
10/18219234214223+1.21%2,844,946-+4.38%--
10/17241244221221-10.66%4,471,402-+2.66%--
10/14217251216247+7.05%9,402,822-+13.84%--
10/13213231210231+14.71%2,970,006-+6.84%--
10/12179201176201+12.58%2,270,008--7.71%--
10/11178181175179+4.32%1,571,024--18.77%--
10/07182183169171-4.77%1,244,178--23.53%--
10/06179184178180+0.16%944,372--21.45%--
10/05189192178180-3.8%816,608--23.25%--
10/04188190184187-3.96%811,200--21.89%--
10/03199207193194-4.92%901,108--20.01%--
09/30206209199204-4.29%1,190,098--17.23%--
09/29197216190214+6.96%1,103,232--14.56%--
09/28196202193200+1.5%476,580--21.07%--
09/27202204190197+6.74%888,940--23.45%--
09/26199204184184-11.88%979,186--29.38%--
09/22216219207209-6.85%724,334--21.36%--
09/21222227219225+0.53%446,498--16.83%--
09/20235236223223-5.63%683,436--18.18%--
09/16232239224237+1.27%743,600--14.24%--
09/152432432232340%875,420--16.23%--
09/14254255228234-7.71%1,064,700--16.82%--
09/13261264253253-1.27%335,634--10.51%--
09/12258262254257-3.02%703,716--9.36%--
09/09253270253264+1.13%1,053,546--6.54%--
09/08254270253262+4.49%1,940,796--7.58%--
09/07254256244250+4.44%1,054,560--11.56%--
09/06262265240240-8.47%1,129,934--15.62%--
09/05266268259262-4.01%952,484--8.45%--
09/02275280269273-1.5%912,262--5.28%--
09/01296297276277-6.02%1,219,842--3.85%--
09/01株式分割 1→1.5
08/31301304293295-1.39%515,11289億5164万+1.61%8.92.93
08/30304305296299+0.3%855,478-+3.04%--
08/29296314294298+0.17%1,686,620-+2.38%--
08/26286300286297+1.96%1,054,053-+1.86%--
08/25287293287292+1.86%691,041--0.44%--