株価チャート

2011/10/13～2012/03/30

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
20124/1, 株式分割 1→3
2012
03/30849850830849+0.12%2,600-+1.92%--
03/29850850823848-0.12%4,800-+2.42%--
03/28870870828849-5.67%3,800-+3.03%--
03/278729008729000%3,000-+9.76%--
03/26877917863900+2.66%9,900-+10.97%--
03/23867877853877+1.15%4,200-+9.45%--
03/228678678508670%3,300-+9.15%--
03/21850867850867+2.36%10,200-+10.12%--
03/19842847833847+2.42%3,000-+8.83%--
03/16847847825827-1.78%1,800-+7.36%--
03/15840842823842+1.41%2,700-+10.31%--
03/14833837826830+0.81%5,100-+9.93%--
03/13820847820823+1.65%4,200-+10.22%--
03/12817863810810+1.25%8,400-+9.61%--
03/09787800787800+2.35%3,300-+9.29%--
03/08782782782782+0.13%900-+7.82%--
03/07782782777781-2.82%1,200-+8.58%--
03/06818819770803+0.21%2,400-+12.67%--
03/05800803750802+0.21%6,600-+13.71%--
03/02830830790800-3.46%1,800-+14.61%--
03/01800833783829+1.47%6,900-+19.92%--
02/29860860800817-5.77%3,900-+19.57%--
02/28863883863867+4%4,800-+28.59%--
02/27783850783833+6.38%8,400-+25.5%--
02/24730800730783+8.05%10,500-+19.59%--
02/23745750720725-2.68%7,500-+11.54%--
02/22750753727745+1.59%5,400-+15.15%--
02/21768768700733+7.06%27,300-+14.05%--
02/20700700670685+4.85%3,600-+6.86%--
02/16662662647653-5.54%6,000-+2.08%--
02/15703703674692-1.19%5,700-+8.24%--
02/14665703665700+7.69%3,300-+9.55%--
02/13648650647650+2.09%8,100-+1.88%--
02/10648648634637-2.05%1,500--0.21%--
02/08640650640650+2.63%1,200-+1.72%--
02/076336336336330%5,400--1.2%--
02/06633633633633+0.53%1,200--1.35%--
02/03647650630630-0.63%5,400--2.17%--
02/02637637634634+0.63%600--1.71%--
02/01648648630630+0.8%600--2.63%--
01/31625625625625-0.05%300--3.7%--
01/30625625625625+0.05%300--3.94%--
01/27623625623625+1.35%2,100--4.29%--
01/26617617617617-1.49%300--5.85%--
01/25609626609626+1.51%2,400--4.86%--
01/24616617616617+2.38%600--6.57%--
01/23602602602602-0.99%300--9.15%--
01/20622622608608-2.67%1,500--8.52%--
01/19638638607625-2.95%5,100--6.3%--
01/18644644644644+0.05%1,800--3.74%--
01/17665665644644-3.45%1,200--4.07%--
01/166676676676670%2,100--0.79%--
01/13667667667667+1.78%1,500--0.79%--
01/06655655655655+0.77%300--2.53%--
01/05680680650650-4.41%1,200--3.13%--
01/04683683680680-0.24%600-+1.34%--
2011
12/29682682682682+3.91%4,500-+1.89%--
12/27657657656656-0.15%1,500--1.8%--
12/26667667657657-3.81%900--1.65%--
12/22683683683683+0.94%1,500-+2.4%--
12/21683683677677+0.25%900-+1.75%--
12/20682682675675+1.25%600-+1.81%--
12/19681681667667-0.1%1,800-+1.01%--
12/16700700667667-2.34%3,300-+1.42%--
12/156836836836830%8,400-+4.17%--
12/14676683676683+3.02%900-+4.65%--
12/13684684663663-2.97%2,100-+1.89%--
12/12697697684684+0.05%1,800-+5.5%--
12/096836836836830%1,200-+6.11%--
12/086836836836830%900-+6.6%--
12/07683683683683+3.8%4,500-+7.11%--
12/05671671658658+0.1%1,200-+3.67%--
12/02660660652658-3.99%1,500-+4.06%--
12/017007006856850%5,400-+8.9%--
11/30683685667685+2.75%1,500-+9.78%--
11/29650667650667+0.5%3,000-+7.53%--
11/286636676636630%900-+7.68%--
11/25662663662663+4.46%1,800-+8.39%--
11/24642642635635-2.06%900-+4.61%--
11/22643667643648+0.83%4,500-+7.52%--
11/216406436406430%6,300-+7.35%--
11/18643643643643-3.55%1,200-+7.89%--
11/17663667663667+4.88%1,800-+12.61%--
11/15660664636636+0.37%5,100-+8.11%--
11/14630638630633+2.7%2,100-+8.45%--
11/10617617617617+2.21%600-+5.96%--
11/09617617603603-2.22%1,800-+4.02%--
11/086176176176170%900-+6.38%--
11/07633633617617+0.05%2,100-+6.75%--
11/04617617617617+0.54%1,200-+6.87%--
10/31610616610613+2.22%3,000-+6.48%--
10/27600600600600+1.69%300-+4.71%--
10/25617617590590-1.67%2,400-+3.15%--
10/24600600600600-1.59%600-+5.08%--
10/21617672597610-1.14%4,500-+7.15%--
10/20580617580617+6.32%3,900-+8.57%--
10/195805805805800%1,500-+2.65%--
10/17580580567580+2.35%4,200-+2.84%--
10/145675675675670%2,100-+0.47%--
10/13567567560567+0.06%3,900-+0.47%--