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
201310/1, 株式分割 1→100
2012
03/30330337329336+1.67%1,600--1.9%--
03/29340340330330-3.08%3,500--3.51%--
03/28346346340341-2.71%4,900--0.44%--
03/27346350341350+2.94%2,600-+2.34%--
03/26350350340340-2.86%10,100--0.29%--
03/23347350344350+1.45%4,700-+2.94%--
03/22340345340345+2.68%5,300-+1.77%--
03/21342342335336+0.3%1,000--0.88%--
03/19337337335335-0.3%1,300--1.18%--
03/16345345336336-0.88%5,800--0.59%--
03/15350353339339-2.02%9,000-+0.3%--
03/14339350339346+3.9%12,800-+2.67%--
03/13340340331333-2.06%2,800--0.89%--
03/12332340331340+3.03%4,300-+1.49%--
03/09320330301330+0.3%12,700--0.9%--
03/08330330325329-1.79%3,300--0.9%--
03/07336336318335-0.89%6,900-+1.21%--
03/06342342325338-1.17%6,400-+2.42%--
03/05332347330342-0.87%4,000-+4.27%--
03/02355355328345-3.09%7,800-+5.5%--
03/01356356345356-1.93%1,700-+9.54%--
02/293633653513630%5,300-+12.38%--
02/28344363343363+3.57%5,200-+13.44%--
02/27352365351351+1.01%12,500-+10.22%--
02/24335350335347+3.58%9,700-+9.81%--
02/23333338333335+1.52%2,100-+6.69%--
02/22325330324330+0.61%2,000-+5.77%--
02/21328328321328+0.31%800-+5.47%--
02/203323323133270%3,600-+5.48%--
02/173263273263270%1,100-+6.17%--
02/16339339327327-4.94%3,300-+6.86%--
02/15324344316344+7.17%9,400-+13.16%--
02/14322322321321-0.31%3,400-+6.29%--
02/133403403203220%4,900-+6.98%--
02/10317322315322+0.63%2,400-+7.69%--
02/093283283153200%3,700-+7.74%--
02/08305320305320+5.61%6,300-+8.11%--
02/07296303296303-2.26%1,600-+3.06%--
02/06310310309310+2.48%2,200-+5.8%--
02/03300303300303+0.67%2,000-+3.6%--
02/02302303301301-0.83%400-+2.91%--
02/01300303293303+1%600-+4.12%--
01/31305305297300-1.64%700-+3.45%--
01/30298305291305+1.67%6,600-+5.54%--
01/273053053003000%1,300-+4.17%--
01/263013012913000%1,800-+4.17%--
01/25307307298300-0.83%2,100-+4.53%--
01/243093093033030%1,200-+5.4%--
01/23310313300303+0.83%2,700-+5.4%--
01/20292300291300+2.56%2,200-+4.9%--
01/19290293285293-0.51%1,600-+2.27%--
01/18294294294294-0.27%2,200-+3.16%--
01/17286295280295+5.1%2,200-+3.08%--
01/16278281278281+0.14%600--1.92%--
01/13280281280280-0.85%2,300--2.4%--
01/12299299281283-4.24%2,800--1.57%--
01/11281295280295+5.17%7,000-+2.79%--
01/10283283281281-0.18%2,200--1.92%--
01/05282282281281-1.4%1,100--1.75%--
01/04279285279285+1.71%900--0.35%--
2011
12/30280280280280-0.11%100--1.68%--
12/29281281281281-1.23%400--1.23%--
12/282822852812840%5,000-0%--
12/27283286282284+1.14%3,000-+0.35%--
12/26280281280281-0.78%4,400--0.78%--
12/22285286280283+0.28%1,100--0.35%--
12/21280282279282+0.82%2,200--0.28%--
12/20277280277280-0.25%2,600--0.39%--
12/19286286281281-1.2%3,900-+0.57%--
12/16281284281284-2.07%3,100-+2.16%--
12/15292292290290-2.88%1,300-+5.07%--
12/14290300290299+3%1,400-+8.58%--
12/13285290282290+1.72%1,800-+6.19%--
12/12290290282285-1.72%3,400-+5.56%--
12/09283295283290+0.69%2,100-+7.81%--
12/08300300282288-4%2,700-+7.87%--
12/07291300291300-0.83%2,500-+13.21%--
12/06317317290303-2.42%4,700-+15.46%--
12/05295317290310+11.51%17,200-+19.23%--
12/02280286277278-1.42%1,800-+8.17%--
12/01275289275282+3.64%7,300-+10.59%--
11/30271275265272+0.41%3,000-+7.98%--
11/29282282269271-3.04%2,700-+8.4%--
11/28273281265280+3.6%17,200-+12.7%--
11/25258270257270+3.77%4,900-+9.67%--
11/24272272256260-4.59%10,700-+6.56%--
11/22262273257273+2.25%17,400-+12.14%--
11/21278278261267-4.99%18,600-+10.58%--
11/18336337281281-7.27%72,100-+17.36%--
11/17255303250303+19.8%93,100-+27.64%--
11/16243253243253+4.12%16,100-+8.37%--
11/15242250242243+1.46%3,400-+4.53%--
11/14240245235239-2.25%12,600-+3.46%--
11/102302452302450%9,400-+6.3%--
11/09240245239245-1.21%1,200-+6.77%--
11/08250250248248+1.02%700-+8.55%--
11/07240245240245+3.38%3,000-+7.46%--
11/042402442332370%5,900-+4.41%--
11/02233238233237-2.35%700-+4.87%--
11/01235243235243+1.13%900-+7.39%--