株価チャート

2011/11/01～2012/03/30

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
202310/1, 株式分割 1→2
201710/1, 株式併合 2→1
2012
03/30510515510513-0.58%8,000--2.84%--
03/295135195135160%16,000--2.46%--
03/28515518508516+0.19%9,000--2.46%--
03/27517519515515-0.58%27,000--2.65%--
03/26519520518518+0.19%6,000--2.08%--
03/23519524517517-1.15%12,000--2.45%--
03/22530530519523-1.32%29,000--1.32%--
03/21529535526530-0.38%16,000-0%--
03/19528532528532+0.95%23,000-+0.38%--
03/16529532527527+0.19%6,000--0.38%--
03/15525529524526+0.19%11,000--0.57%--
03/14526526522525-0.19%10,000--0.76%--
03/13539539522526-1.5%24,000--0.75%--
03/125335355335340%6,000-+0.75%--
03/09522535522534+2.69%18,000-+0.56%--
03/08517521516520+0.58%5,000--2.07%--
03/07515517515517-0.39%8,000--3%--
03/06526535515519-1.52%20,000--2.81%--
03/05545546527527-3.48%31,000--1.5%--
03/025465505465460%18,000-+1.87%--
03/015495505465460%11,000-+1.87%--
02/29555555546546-1.62%15,000-+1.87%--
02/28538555536555+2.97%14,000-+3.35%--
02/27542543533539+0.19%18,000-+0.37%--
02/24531538523538+2.87%10,000-+0.19%--
02/23522530522523+0.38%8,000--2.79%--
02/22525535520521-0.76%39,000--3.34%--
02/21520525518525+0.77%12,000--2.78%--
02/20516521516521-0.76%5,000--3.7%--
02/17524525524525+1.55%3,000--3.14%--
02/16516525515517-3.36%15,000--4.79%--
02/15530535524535+2.49%8,000--1.65%--
02/14520522520522+0.38%3,000--4.22%--
02/13518521513520-1.14%4,000--4.76%--
02/10513528513526+0.57%11,000--3.84%--
02/09539540523523-3.15%16,000--4.56%--
02/08540540540540-0.18%2,000--1.64%--
02/07541541540541-0.55%4,000--1.46%--
02/06550550543544-0.91%9,000--0.73%--
02/03550556549549-0.18%17,000-+0.37%--
02/02554554549550-0.54%11,000-+0.73%--
02/015535545535530%11,000-+1.47%--
01/31550553549553+1.84%4,000-+1.65%--
01/30550550543543-1.09%5,000-+0.18%--
01/27548549548549-0.9%2,000-+1.48%--
01/26561561540554+0.54%12,000-+2.59%--
01/25556556549551-0.9%7,000-+2.42%--
01/24559559546556+1.09%9,000-+3.54%--
01/23562572545550-2.14%40,000-+2.61%--
01/20553563553562+1.63%13,000-+5.24%--
01/19543553543553+1.1%2,000-+3.95%--
01/18546547542547+0.55%7,000-+3.01%--
01/17550550540544-1.45%11,000-+2.84%--
01/16546552546552+0.36%5,000-+4.55%--
01/13541550541550+1.1%3,000-+4.56%--
01/12543544543544-0.37%2,000-+3.82%--
01/11546546546546-0.73%1,000-+4.6%--
01/10550550550550+0.92%2,000-+5.97%--
01/06543545543545-0.73%5,000-+5.62%--
01/055485495485490%9,000-+7.02%--
01/04535549535549+2.62%17,000-+7.86%--
2011
12/30530535528535+2.1%7,000-+5.73%--
12/29527527518524-0.57%8,000-+4.17%--
12/28517527517527+2.93%3,000-+5.19%--
12/27510512510512-1.54%4,000-+2.81%--
12/22525525520520-0.95%18,000-+4.63%--
12/21525525525525+0.19%5,000-+5.85%--
12/20511524511524+2.75%4,000-+5.86%--
12/19514514509510-0.58%8,000-+3.24%--
12/16524525511513-1.72%17,000-+3.85%--
12/15520524520522+0.58%20,000-+5.67%--
12/14516521516519+0.58%11,000-+5.27%--
12/13520521516516-0.77%44,000-+4.88%--
12/12512520510520+1.96%15,000-+5.69%--
12/095025105015100%9,000-+3.87%--
12/08508512508510-1.54%9,000-+3.87%--
12/07511519501518+1.37%16,000-+5.5%--
12/06514515506511+0.79%24,000-+4.29%--
12/05503514503507+0.8%32,000-+3.68%--
12/02493503492503+2.65%28,000-+2.65%--
12/01483490481490+2.51%5,000-0%--
11/30467478467478+2.14%11,000--2.65%--
11/29459468459468+1.52%6,000--5.07%--
11/28456468456461-0.22%5,000--6.87%--
11/25462462462462-1.7%1,000--7.23%--
11/24464470464470+1.29%19,000--6.19%--
11/22457464457464+1.53%15,000--7.94%--
11/21468468457457-1.93%11,000--9.86%--
11/18484484466466-4.31%31,000--8.81%--
11/17488492487487-1.02%9,000--5.07%--
11/16501501492492-1.8%4,000--4.65%--
11/15492501492501+0.4%5,000--3.09%--
11/14498499498499-1.77%4,000--3.67%--
11/11496508496508+1.8%4,000--2.31%--
11/10491499491499+0.2%5,000--4.22%--
11/09503503497498-1.97%7,000--4.6%--
11/07510510506508+1.2%11,000--3.05%--
11/04506509502502+1.62%9,000--4.56%--
11/02514514494494-3.89%18,000--6.26%--
11/01511514507514+0.19%18,000--2.84%--