株価チャート

2011/11/24～2012/04/18

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
04/18286293286290+2.73%810,186-+2.45%--
04/17270282270282+5.18%875,082-+0.09%--
04/16272276265268-2.79%679,042--4.5%--
04/13247277244276+4.13%2,051,998--2.12%--
04/12269272260265-2.93%834,184--6%--
04/11272277269273-2.84%505,310--3.51%--
04/10292295281281-3.36%554,658--0.68%--
04/09285292283291+1.55%339,690-+3.13%--
04/06281289281286-1.22%370,110-+2.28%--
04/05277294275290+3.59%740,896-+4.3%--
04/04285288277280-2.97%850,070-+1.41%--
04/03296296286288-3.66%917,670-+4.9%--
04/02303303296299+0.2%576,966-+9.67%--
03/30307309299299-3.63%760,500-+10.67%--
03/29304310299310+2.44%1,626,456-+16.13%--
03/28290303287303+6.9%2,145,624-+15.08%--
03/27293296282283-2.15%1,407,770-+9.74%--
03/26278294275289+6.89%2,288,260-+13.47%--
03/23270273269271-0.33%291,018-+7.85%--
03/22272277269272-0.33%352,196-+9.52%--
03/21273280272272+3.14%1,129,596-+11.22%--
03/19268271261264-2.19%942,344-+9.17%--
03/16277277268270-1.4%554,996-+12.55%--
03/15282284274274-3.84%524,238-+15.6%--
03/14277287271285+5.94%1,043,744-+21.76%--
03/13278287268269-2.99%1,546,012-+16.93%--
03/12291291277277-4.68%1,233,362-+22.12%--
03/09278291273291+5.93%1,996,904-+30.42%--
03/08275281270275-1.28%708,786-+25.37%--
03/07273283267278+1.84%2,309,216-+29.35%--
03/06260274259273+7.95%2,862,184-+28.81%--
03/05251264249253+1.79%2,697,578-+21.03%--
03/02240249239249+2.44%986,284-+20.64%--
03/01241247240243+2.5%928,148-+18.92%--
02/29245249236237-5.21%1,045,096108億2688万+17.17%12.152.97
02/28234251233250+2.3%1,904,292-+25.48%--
02/27247257240244+5.5%2,999,412-+23.9%--
02/24214240214231+9.37%2,784,782-+19.26%--
02/23208212206212+4.08%897,728-+10.18%--
02/22201204198203+4.09%547,560-+6.42%--
02/21195201194195+0.3%208,208-+2.77%--
02/20193195193195+1.39%202,800-+3%--
02/17192195192192-0.15%191,308-+2.13%--
02/16198199192192-3.13%337,324-+2.29%--
02/15202203199199-1.61%240,994-+5.6%--
02/14201203200202+0.15%297,440-+6.76%--
02/13194201192201+2.87%335,296-+6.6%--
02/10198200195196-1.63%296,426-+3.63%--
02/09193201191199+4.67%886,912-+5.35%--
02/08189193188190+1.74%472,186-+0.65%--
02/07188189186187+0.32%225,108--1.59%--
02/06189193186186-0.79%408,304--2.41%--
02/03192192188188-2.01%493,142--1.64%--
02/02192193190192-0.15%331,916--0.15%--
02/01192194188192+0.31%536,068--0.51%--
01/31192193189191-0.61%182,520--0.82%--
01/30187193187193+2.04%397,826--0.72%--
01/27184189183189+2.74%470,496--3.2%--
01/26183185182184+0.98%532,350--5.78%--
01/25183183180182-0.49%373,152--7.17%--
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%--