株価チャート

2011/11/02～2012/03/30

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
201210/1, 株式分割 1→100
2012
03/30392403389403+4.55%600-+2.16%--
03/29387387384385+1.05%1,700--2.04%--
03/28381381381381-4.51%100--3.3%--
03/27396437395399+2.31%3,800-+1.27%--
03/26388390388390-1.02%400--0.76%--
03/23390394390394+1.03%1,600-+0.51%--
03/22390390390390-0.89%1,000--0.51%--
03/21382394382394+2.08%800-+0.38%--
03/19385386385386-0.39%600--1.41%--
03/16388388387387-0.77%300--1.02%--
03/153983983883900%800--0.26%--
03/14390390390390-1.02%800--0.26%--
03/13397397394394-1.25%200-+1.03%--
03/12399399399399+1.4%100-+2.31%--
03/09405405394394-1.63%500-+1.16%--
03/08395400394400-0.74%1,000-+2.83%--
03/07384404384403-0.49%800-+3.6%--
03/06405405405405+3.58%100-+4.38%--
03/05390391384391-1.51%700-+0.77%--
03/02394399387397-1%700-+2.32%--
03/01410410401401+0.5%3,300-+3.62%--
02/29400400396399+0.76%2,200-+3.37%--
02/28399399396396-1%200-+2.86%--
02/27390400390400+2.56%1,400-+4.17%--
02/24390390381390+2.36%3,600-+1.83%--
02/23376388376381-2.31%800--0.26%--
02/22392392385390+2.36%300-+2.36%--
02/21385385381381+0.26%1,600-+0.26%--
02/203803803803800%300-0%--
02/17374380372380-0.13%2,500-0%--
02/16374381374381-2.56%700-+0.4%--
02/15383391383391+1.96%1,000-+2.76%--
02/14380383380383+2.13%300-+0.79%--
02/13380380375375-2.34%1,100--1.32%--
02/10381384374384+1.05%1,300-+0.79%--
02/093943943773800%2,600--0.26%--
02/08380388376380-2.56%1,300--0.26%--
02/07382390371390+1.96%1,500-+2.36%--
02/063853853833830%400-+0.39%--
02/03386393381383-3.16%2,100-+0.13%--
02/023953953903950%1,700-+3.4%--
02/01405405395395+0.13%3,400-+3.4%--
01/31382395381395+3.82%1,400-+3.54%--
01/30380380380380-1.3%600--0.52%--
01/27385385385385-0.52%3,700-+0.79%--
01/26375393375387+3.48%1,400-+1.31%--
01/25374374374374+1.08%100--2.35%--
01/24374374370370+1.93%2,100--3.65%--
01/233623633623630%1,200--5.47%--
01/20359365354363-0.82%2,400--5.71%--
01/193663663663660%200--5.43%--
01/18372372366366-1.61%1,000--5.43%--
01/16370372367372-0.93%2,400--4.12%--
01/13366376366376+1.76%1,300--3.22%--
01/12381381369369-4.16%1,400--4.9%--
01/11386386385385-1.53%300--1.03%--
01/10391391391391-0.26%600-0%--
01/06387396385392-1.01%1,600-+0.26%--
01/05386397386396+2.86%700-+2.06%--
01/04400400385385-0.77%1,900--0.26%--
2011
12/30394394388388+0.13%700-+1.31%--
12/29393393388388-0.64%500-+1.44%--
12/28390390390390-0.89%200-+2.9%--
12/27384394380394-1.01%2,500-+4.38%--
12/26385398385398+3.11%1,200-+6%--
12/22387389385386+1.45%1,500-+3.63%--
12/21385385380380-4.04%5,100-+2.43%--
12/20388396388396+2.06%600-+7.32%--
12/19383388383388+1.31%600-+5.43%--
12/16389390381383-6.59%3,300-+4.64%--
12/15400410395410+2.5%2,700-+12.64%--
12/14390400390400+2.96%2,000-+10.5%--
12/133803893803890%900-+7.62%--
12/12383389383389-0.13%2,200-+7.92%--
12/09394394381389+2.37%500-+8.36%--
12/08376380376380+0.13%200-+6.15%--
12/07375380370380-0.26%1,500-+6.01%--
12/06391391380381-1.68%1,600-+6.28%--
12/05388388378387-2.03%4,000-+8.4%--
12/02413413376395-4.36%9,300-+10.96%--
12/01470470413413+3.25%38,100-+16.34%--
11/30339400338400+21.21%4,200-+13.31%--
11/293303353303300%900--5.98%--
11/28326330326330+1.23%1,300--6.25%--
11/25340340312326-4.12%1,800--7.65%--
11/24324340320340+4.94%1,800--3.95%--
11/22332332324324-2.85%3,300--8.47%--
11/21334334332334-1.91%400--6.06%--
11/183473563403400%800--4.49%--
11/17334340334340-2.86%300--4.49%--
11/16345350337350+1.89%1,400--1.69%--
11/15364364344344-2.69%700--3.51%--
11/14355355353353+3.22%200--0.84%--
11/11341342341342-1.72%2,100--3.93%--
11/10346348346348-0.57%600--2.25%--
11/09356370346350-5.41%4,800--1.41%--
11/08365370363370+1.37%2,300-+4.23%--
11/07380380363365-1.35%2,600-+3.11%--
11/04369370369370+1.79%300-+4.82%--
11/02364364364364-0.95%100-+2.97%--