株価チャート

2011/11/04～2012/03/30

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
20246/1, 株式分割 1→2
201710/1, 株式併合 5→1
2012
03/30543568538555+2.3%148,800-+29.37%--
03/295335435205430%66,800-+28.25%--
03/28535560520543-0.46%147,600-+29.78%--
03/27525580525545+7.39%950,800-+32.28%--
03/26515533498508-0.98%209,200-+25.31%--
03/23565593503513+1.49%1,819,600-+27.81%--
03/22383505375505+32.89%1,637,200-+27.2%--
03/21385385380380+0.66%3,200--3.31%--
03/19370380368378+2.03%14,400--4.43%--
03/16380380370370-2.63%34,400--6.33%--
03/15385390380380-2.56%20,800--4.28%--
03/14393395385390-0.64%28,400--2.26%--
03/13395403393393-2.48%20,800--2.36%--
03/12395403395403+1.9%22,000--0.37%--
03/09405408390395-2.47%34,000--2.23%--
03/084054103904050%34,800-+0.75%--
03/07398408385405-0.61%37,600-+1.25%--
03/06375410375408+10.14%120,000-+2.39%--
03/05378388370370+0.68%21,200--6.57%--
03/02370373358368-2%37,600--6.49%--
03/01383395375375-3.85%28,800--3.85%--
02/29390400388390-1.27%25,200-+0.52%--
02/28393398393395-0.63%20,400-+2.86%--
02/27400408395398-3.05%32,800-+4.61%--
02/24425430408410-2.38%41,200-+8.75%--
02/23410425405420+1.2%72,400-+12.6%--
02/22398415395415+7.79%92,800-+12.47%--
02/21378388368385+5.48%81,600-+5.19%--
02/20405405363365-9.88%133,200-+0.27%--
02/17410415403405-0.61%43,600-+12.19%--
02/16418420405408-3.55%92,000-+15.11%--
02/15405428405423+2.42%124,400-+21.41%--
02/14398425398413+3.77%104,800-+20.97%--
02/13413413383398-3.64%154,000-+18.66%--
02/10428433405413-4.07%162,400-+25.38%--
02/09458458428430-4.97%197,200-+33.54%--
02/08443473435453+1.69%682,000-+43.65%--
02/07403453395445+11.25%952,000-+45.42%--
02/06380415373400+10.34%773,600-+34.68%--
02/03355418343363+1.4%932,400-+25%--
02/023703803483580%363,600-+25.88%--
02/01343395335358+5.93%1,579,200-+28.14%--
01/31305338305338+10.66%201,600-+23.18%--
01/30298305298305+0.83%31,600-+13.38%--
01/272983182953030%48,400-+13.72%--
01/26315318298303-2.42%43,200-+15.02%--
01/25298323298310+4.2%122,400-+19.23%--
01/24310310290298-4.03%74,800-+15.76%--
01/233103183033100%73,600-+22.05%--
01/20323335305310-4.62%172,000-+23.02%--
01/19328333308325-0.76%154,000-+30.52%--
01/18360365315328-7.09%739,200-+33.67%--
01/17285370278353+28.18%1,995,600-+45.66%--
01/16250275248275+11.11%282,800-+15.55%--
01/13243255243248+1.02%27,200-+3.99%--
01/12255255243245-2.97%44,800-+2.94%--
01/11263268250253-0.98%70,400-+6.99%--
01/10250255250255+4.08%54,000-+8.97%--
01/06258275243245-1.01%335,200-+5.6%--
01/05243263238248+3.13%249,200-+7.61%--
01/04235245233240+3.23%83,200-+4.8%--
2011
12/30230240230233+2.2%75,200-+2.42%--
12/29225228223228+1.11%5,600-+0.66%--
12/28220225220225+2.27%16,800-0%--
12/27223223220220-2.22%13,600--1.79%--
12/262252302232250%19,600-+0.9%--
12/22228228225225-2.17%21,200-+1.35%--
12/21230235228230+2.22%23,200-+3.6%--
12/20223228220225+1.12%10,400-+1.81%--
12/19228228220223-2.2%41,200-+1.14%--
12/16230230225228-3.19%59,200-+3.41%--
12/15228235225235+3.3%68,400-+7.31%--
12/14240240225228-6.19%126,000-+4.36%--
12/132432482382430%94,000-+11.24%--
12/12248270240243+3.19%440,400-+11.75%--
12/09240243230235-5.05%180,800-+9.3%--
12/08250253243248-2.94%102,000-+15.65%--
12/07268270243255-4.67%279,200-+19.72%--
12/06258310253268+10.31%1,582,400-+26.78%--
12/05215283213243+15.48%1,134,400-+16.03%--
12/02210223210210+1.2%78,400-+0.96%--
12/01208210208208+2.47%19,200--0.24%--
11/30200205200203+2.53%15,600--2.64%--
11/29198200198198-3.66%13,600--5.05%--
11/28195205195205+3.8%12,800--1.91%--
11/25203203195198-2.47%26,800--5.5%--
11/24198203198203-1.22%2,000--3.57%--
11/22195205195205+3.8%15,200--2.84%--
11/21198198195198-2.47%15,200--6.84%--
11/18205205198203-1.22%21,600--4.93%--
11/172052052032050%13,600--3.76%--
11/16208208205205-3.53%3,200--4.21%--
11/15208213208213+2.41%7,600--1.16%--
11/142082102082080%8,000--3.49%--
11/11210210205208-2.35%22,400--3.49%--
11/10210215210213-1.16%24,400--1.16%--
11/092152182132150%16,800-0%--
11/082182202152150%18,400--0.46%--
11/072182302152150%77,200--0.46%--
11/04210228210215+2.38%112,800--0.92%--