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
20134/1, 株式分割 1→100
2012
03/30503530500512+3.02%130,900-+3.23%--
03/29500503497497-0.3%29,400-0%--
03/28495499490499+0.61%23,800-+0.5%--
03/27493512493496+0.51%51,300-+0.51%--
03/26504512493493-1.4%67,000-+0.41%--
03/23495515490500+0.81%91,900-+2.46%--
03/22485505485496+1.95%56,600-+2.27%--
03/21492495485487-1.72%62,800-+0.93%--
03/19509509490495-1.59%87,400-+3.13%--
03/16484505484503+2.03%50,600-+5.67%--
03/15492494481493+0.31%47,500-+4.23%--
03/14475500470492+4.13%108,800-+4.35%--
03/13469474468472-0.32%47,200-+0.85%--
03/12479479471474-1.87%45,600-+1.61%--
03/09487487474483-0.31%40,800-+4.21%--
03/08495495474484+0.73%34,100-+4.99%--
03/07475488468481-1.23%47,600-+4.91%--
03/06494494480487-1.72%38,900-+6.69%--
03/05500505488495-4.62%102,100-+9.27%--
03/02480523469519+7.45%138,600-+15.59%--
03/01501503480483-3.59%94,700-+8.54%--
02/29510520498501-5.11%208,000-+13.35%--
02/28516530502528-1.49%127,400-+20.55%--
02/27515543507536+5.72%187,000-+23.5%--
02/24521523496507-2.5%160,100-+18.18%--
02/23480524478520+11.11%401,200-+22.07%--
02/22439468438468+5.64%148,200-+10.9%--
02/21445447438443+1.49%62,400-+5.48%--
02/20427447426437+2.95%86,100-+4.18%--
02/17424426418424+0.59%25,200-+1.19%--
02/16427428418422-1.29%20,100-+0.36%--
02/15420428418427+1.67%37,700-+1.43%--
02/14423424416420+0.96%37,500--0.47%--
02/13423428416416-1.3%39,000--1.65%--
02/10432438422422-1.98%54,700--0.82%--
02/09421436420430+2.02%55,200-+0.94%--
02/08415422415422+0.6%24,200--1.29%--
02/07412423407419+1.45%42,700--2.1%--
02/06417418411413-1.08%51,800--3.73%--
02/03419437416418-0.12%65,800--2.91%--
02/024144204124180%31,900--3.24%--
02/014184204104180%49,700--3.46%--
01/31406456405418+3.47%144,600--3.91%--
01/30403411403404-1.46%51,600--7.55%--
01/27406413403410+0.24%66,700--6.82%--
01/26412418408409-1.33%56,900--7.47%--
01/25421421414415-1.07%21,600--6.85%--
01/24420420413419-0.24%35,700--6.68%--
01/23412423410420+1.33%48,700--7.28%--
01/20418420410415-1.31%74,400--9.3%--
01/19422424410420-0.47%69,700--8.89%--
01/18417424407422+0.24%67,800--9.05%--
01/17428433415421-2.88%80,100--10.23%--
01/16439439426434-2.8%42,800--8.35%--
01/134434504424460%17,300--6.11%--
01/12446451442446-0.45%43,700--6.69%--
01/11450459448448-0.67%36,900--7.05%--
01/10465468450451-1.53%33,200--6.82%--
01/06449467449458+1.78%57,900--5.57%--
01/05446455446450-0.66%44,500--7.41%--
01/04456459452453+0.89%19,600--6.79%--
2011
12/30447456445449+0.56%32,100--7.8%--
12/29446449441447-0.78%37,500--8.32%--
12/28453453445450-0.33%19,600--7.79%--
12/27448457440452+0.78%60,100--7.67%--
12/26456469445448-3.14%83,000--8.94%--
12/22470483455463-1.8%66,900--6%--
12/21500500471471-2.08%54,900--4.07%--
12/20460505458481+3.44%89,100--2.04%--
12/19493496456465-6.25%151,500--5.3%--
12/16501516496496-1.59%66,900-+1.02%--
12/15508525502504-1.95%97,500-+3.28%--
12/14508520502514+0.19%71,800-+5.76%--
12/13505513500513-0.19%44,700-+6.21%--
12/12520526513514-0.58%70,000-+6.64%--
12/09511523507517-1.52%67,600-+7.48%--
12/08528537509525-0.57%149,300-+9.38%--
12/07492539492528+7.21%275,600-+10.23%--
12/06520524492493-6.37%175,600-+3.03%--
12/05548549511526-2.23%203,800-+10.04%--
12/02511564505538+8.58%681,000-+12.79%--
12/01501505482496+1.75%68,000-+4.32%--
11/30503524486487+2.53%160,300-+2.53%--
11/29462478461475+3.6%61,300--0.21%--
11/28464472459459-1.08%52,400--3.68%--
11/25463485459464+1.31%92,300--2.83%--
11/24467472456458-2.35%64,300--4.29%--
11/22455480455469-1.16%87,300--2.4%--
11/21506508473474-8.49%178,000--1.66%--
11/18457520446518+15.24%560,300-+7.02%--
11/17443458435450-0.44%59,300--7.13%--
11/16455468442452-2.27%54,300--7.29%--
11/15475477456462-3.75%78,000--5.71%--
11/14478510471480+0.63%199,200--2.64%--
11/11411477411477+17.2%405,600--3.44%--
11/10428430405407-9.35%172,500--17.78%--
11/09450454435449-2.18%95,100--10.2%--
11/08476478457459-4.77%82,300--9.11%--
11/07491491481482-0.82%31,600--5.3%--
11/04485499483486+0.1%50,100--5.26%--