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
201210/1, 株式分割 1→200
2012
03/30618645612640+4.92%109,600-+6.23%--
03/29600610594610+1.5%38,200-+1.92%--
03/28610610595601-1.15%37,000-+0.92%--
03/27608609598608+2.02%35,800-+2.79%--
03/26598614595596+0.42%46,600-+1.45%--
03/23605605593593-1.58%29,000-+1.54%--
03/22600604595603+0.17%21,600-+3.7%--
03/21592602587602+1.6%27,200-+4.25%--
03/19600613590592-2.87%94,400-+3.5%--
03/16598635598610+4.01%131,200-+7.31%--
03/15587593580586-1.01%25,400-+3.9%--
03/14590598586592+0.34%33,800-+5.53%--
03/13599600588590-0.67%36,600-+5.92%--
03/12605610593594-0.59%41,400-+7.22%--
03/09590607590598+2.49%62,800-+8.24%--
03/08598598579583-0.93%43,200-+6.19%--
03/07595595585589-2.81%75,000-+7.59%--
03/06613624605606-1.22%46,800-+11.31%--
03/05612630601613+0.49%56,600-+13.52%--
03/02623642608610-3.17%158,800-+13.81%--
03/01661674628630-3%199,200-+18.42%--
02/29683699627650-3.85%476,000-+23.24%--
02/28600685595676+23.6%813,600-+29.65%--
02/27545553536547+0.92%57,200-+6.12%--
02/245425455325420%43,200-+5.35%--
02/23525543523542+2.65%61,000-+5.56%--
02/22505528505528+4.56%40,600-+3.23%--
02/21501507500505+0.7%11,400--1.27%--
02/20514515501501-2.81%33,200--1.96%--
02/17525528509516-0.1%51,200-+0.88%--
02/16507517505516+2.18%29,400-+1.18%--
02/15499505494505+2.02%21,200--0.98%--
02/14493496493495+0.2%14,200--3.13%--
02/13500500488494-0.6%49,400--3.52%--
02/10504508497497-1.09%61,800--3.12%--
02/09505509503503-0.1%24,000--2.24%--
02/08510510503503-1.37%34,400--2.33%--
02/07518520505510-5.29%72,600--1.16%--
02/06540550528539+0.75%44,000-+4.36%--
02/03540544532535-0.74%34,600-+3.59%--
02/02517558516539+5.59%66,400-+4.56%--
02/01507521507510+0.99%18,000--0.97%--
01/31511511501505-0.1%14,400--2.13%--
01/30503520503506+0.5%9,800--2.22%--
01/27509509503503-1.18%14,400--2.9%--
01/26510515508509-0.59%12,800--1.93%--
01/25515515507512-0.58%14,000--1.73%--
01/24524524507515-0.96%22,600--1.34%--
01/23521524514520+1.27%20,000--0.76%--
01/20516524514514+0.79%25,600--2.38%--
01/19515519509510+0.2%15,000--3.69%--
01/18495509495509+0.69%8,200--4.42%--
01/17493515492505+0.1%25,000--5.61%--
01/16500508475505-0.59%22,800--6.05%--
01/13505510505508+0.3%15,200--5.84%--
01/12518524506506-2.79%18,200--6.81%--
01/11529529516521+0.58%14,400--4.67%--
01/10525525513518+0.1%13,200--5.57%--
01/06521525516517-1.52%17,000--6.34%--
01/05531531520525-1.41%14,200--5.41%--
01/04528539527533+1.04%10,200--4.4%--
2011
12/30523527519527+1.74%11,200--5.72%--
12/29530530516518-2.26%31,600--7.66%--
12/28533540524530+0.95%15,400--5.53%--
12/27535545525525-1.5%22,800--6.25%--
12/26530585527533+1.52%132,000--4.82%--
12/22529543525525-2.51%20,200--6.25%--
12/21547547529539+0.19%10,600--3.84%--
12/20525543525538+1.9%7,000--4.19%--
12/19540541524528-3.21%28,600--6.31%--
12/16550553541545+1.49%13,600--3.37%--
12/15558567535537-5.37%52,200--4.96%--
12/14575581566568-2.58%30,000--0.09%--
12/13575585574583-0.43%17,400-+2.37%--
12/12581585573585+0.95%24,200-+2.45%--
12/09571580561580+1.67%22,800-+1.31%--
12/08559570559570+0.09%11,800--0.35%--
12/07563575555570+1.06%31,800--0.78%--
12/06577577561564-3.84%43,800--2.17%--
12/05581589558586+1.03%61,600-+1.21%--
12/02579591574580-1.28%37,800-0%--
12/01615620583588-2.65%69,600-+0.95%--
11/30568620565604+2.55%159,000-+3.52%--
11/29590594578589-0.76%56,600-+0.77%--
11/28590594566593+1.19%102,200-+1.89%--
11/25582590565586+3.44%87,200-+1.03%--
11/24510571510567+9.79%56,800--2.33%--
11/22499524492516+2.38%52,400--11.19%--
11/21525528503504-4.64%61,800--13.7%--
11/18518535513529-0.28%62,800--10.27%--
11/17510533509530+1.44%84,800--10.47%--
11/16563569520523-6.78%122,800--12.04%--
11/15600600556561-4.19%84,200--6.27%--
11/14589598578585+2.63%51,400--2.34%--
11/11565575564570-0.78%35,400--5%--
11/10575585567575-4.96%64,000--4.25%--
11/09588624588605+1.68%66,600-+1.26%--
11/08622623593595-4.27%84,400-+0.08%--
11/07631643619621+0.16%85,200-+5.25%--
11/04598623596620+6.35%49,600-+6.16%--