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
20244/1, 株式分割 1→2
20224/1, 株式分割 1→2
201610/1, 株式併合 5→1
2012
03/30419421418421+0.6%8,000--1.81%--
03/29424424418419-1.18%14,400--2.39%--
03/28431431419424-3.14%16,800--1.22%--
03/27433439433438+1.16%47,200-+1.98%--
03/264334364334330%17,600-+1.05%--
03/23438438428433-1.42%32,800-+1.05%--
03/22434439431439+0.86%15,200-+2.75%--
03/21435440435435-0.57%18,400-+2.11%--
03/19436438435438+0.57%13,600-+2.94%--
03/16431435431435+0.87%19,200-+2.59%--
03/15425431425431+1.77%14,400-+1.95%--
03/14434434424424-1.17%24,800-+0.41%--
03/13430434429429-0.58%7,200-+1.6%--
03/124354354314310%4,800-+2.43%--
03/09433434429431+1.17%26,400-+2.43%--
03/084244314244260%6,400-+1.49%--
03/07426426423426+0.29%12,000-+1.49%--
03/06430430425425-0.58%4,800-+1.43%--
03/05436436426428-0.87%11,200-+2.03%--
03/02425441419431+2.07%25,600-+3.17%--
03/01431431419423-2.03%13,600-+1.08%--
02/29429434429431+1.17%20,800-+3.42%--
02/28426426423426-0.29%14,400-+2.22%--
02/27425428424428+0.88%8,800-+2.52%--
02/24430430424424-0.88%23,200-+1.62%--
02/23423431421428+1.18%19,200-+2.52%--
02/22420423415423+1.81%13,600-+1.56%--
02/21418419415415-0.6%9,600--0.48%--
02/20418418411418+0.3%15,200-+0.12%--
02/17418419415416+0.3%5,600--0.18%--
02/16416416413415-0.3%10,400--0.48%--
02/15413416411416+0.6%16,800--0.18%--
02/14414414408414+0.3%8,800--0.78%--
02/13413413413413+0.3%5,600--1.32%--
02/10410413410411+0.3%9,600--1.61%--
02/09414414410410-1.5%9,600--1.91%--
02/08416416415416+1.22%4,800--0.42%--
02/074114134114110%4,800--1.61%--
02/06419419411411-0.3%7,200--1.61%--
02/03419420413413-1.49%7,200--1.55%--
02/02416419416419+0.9%4,000--0.06%--
02/014154154154150%2,400--0.95%--
01/31418418410415+0.61%6,400--0.95%--
01/30416416413413-0.9%12,000--1.55%--
01/27415416415416+0.91%7,200--0.66%--
01/26424424410413-0.9%33,600--1.55%--
01/25419421416416-2.92%61,600--0.66%--
01/24430430428429+0.29%10,400-+2.33%--
01/23428428426428+0.29%9,600-+2.03%--
01/20420426420426+1.19%14,400-+1.73%--
01/19420424420421-1.17%18,400-+0.54%--
01/18421431421426+1.19%8,800-+1.73%--
01/17419423419421+0.3%3,200-+0.78%--
01/164204234204200%9,600-+0.48%--
01/13415420415420+1.2%14,400-+0.48%--
01/12419419413415-0.9%12,800--0.48%--
01/11423423418419-0.89%4,800-+0.66%--
01/10421423419423+0.6%3,200-+1.56%--
01/06414420414420+1.51%3,200-+1.2%--
01/05415415413414-1.78%4,800--0.06%--
01/04413424413421+2.12%10,400-+2%--
2011
12/30409413409413+0.3%2,400-+0.12%--
12/29413413411411-1.79%2,400-+0.06%--
12/28418420416419+0.3%8,800-+2.13%--
12/274144184144180%3,200-+2.08%--
12/26415418415418+0.91%2,400-+2.33%--
12/22419419413414-0.9%12,800-+1.66%--
12/21419419415418+1.52%15,200-+2.83%--
12/20413413410411-0.3%12,000-+1.29%--
12/19411413409413-1.49%5,600-+1.85%--
12/16424425419419-1.18%10,400-+3.65%--
12/15423424423424-0.88%12,000-+5.15%--
12/144264304264280%15,200-+6.61%--
12/13424428419428+3.01%58,400-+6.88%--
12/12423423415415-1.19%8,800-+4.27%--
12/094234234164200%36,800-+5.79%--
12/08414420411420+3.7%24,000-+6.06%--
12/07409409404405-2.99%16,000-+2.53%--
12/06413420413418+3.73%55,200-+5.7%--
12/054064064034030%6,400-+2.16%--
12/024004034004030%9,600-+1.9%--
12/01398403398403+1.9%5,600-+1.9%--
11/30395395389395-0.94%4,800-0%--
11/29400400390399-0.31%5,600-+0.69%--
11/28400400399400+0.63%6,400-+0.76%--
11/25396399386398+1.6%20,000--0.13%--
11/24388401386391+0.97%20,000--1.94%--
11/22386393385388-1.27%8,000--3.13%--
11/21385393385393+1.95%8,000--2.12%--
11/18381385381385+0.33%13,600--4.23%--
11/17394394379384-2.85%22,400--5.01%--
11/16408408395395-2.77%21,600--2.71%--
11/15401408401406+1.25%11,200--0.43%--
11/14391403388401+2.56%8,800--1.65%--
11/11380391380391+2.96%20,800--4.34%--
11/10385385380380-2.56%5,600--7.32%--
11/09384390384390+0.65%5,600--5.34%--
11/08401401388388-1.59%4,800--6.4%--
11/07386394384394+3.62%7,200--5.35%--
11/04390398380380-2.25%32,000--9.09%--