株価チャート

2011/12/14~2012/05/11

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
2012
05/1120,81020,81020,00020,000-3.89%106--11.63%--
05/1020,05020,82020,05020,810+4.05%38--8.35%--
05/0921,40021,40019,90020,000-6.54%233--12%--
05/0821,82021,90021,40021,400-4.46%104--5.91%--
05/0722,25022,80021,57022,400-3.53%142--1.3%--
05/0222,21023,22021,45023,220+2.34%538-+2.69%--
05/0124,60024,79021,50022,690-6.43%299-+0.89%--
04/2724,00024,84024,00024,250+1.04%235-+8.37%--
04/2625,49025,49024,00024,000-4%239-+8.13%--
04/2524,60026,40024,40025,000+1.83%799-+13.48%--
04/2424,97024,98024,21024,550-1.76%79-+12.45%--
04/2324,40025,20024,40024,990+1.59%215-+15.31%--
04/2025,20025,45024,60024,600-1.95%227-+14.49%--
04/1923,16025,80023,16025,090+6.77%1,327-+17.67%--
04/1822,90023,68022,90023,500+0.43%234-+10.92%--
04/1721,41023,95021,38023,400+9.09%568-+10.7%--
04/1621,44021,80021,44021,450-0.6%73-+1.93%--
04/1322,08022,08021,10021,580-1.82%159-+2.65%--
04/1221,17022,00021,17021,980+4.17%92-+4.57%--
04/1122,00022,00021,00021,100-4.91%110-+0.21%--
04/1022,25022,25021,81022,190-0.27%99-+5.84%--
04/0922,60022,60021,50022,250+0.23%126-+6.75%--
04/0621,50022,64021,50022,200+3.26%540-+7.38%--
04/0521,58021,58021,37021,500-0.65%73-+4.93%--
04/0421,91021,91021,30021,640-0.87%271-+6.39%--
04/0322,00022,29021,36021,830+2.34%335-+8.11%--
04/0220,50022,50020,50021,330+4.25%577-+6.52%--
03/3020,18020,49020,18020,460+1.44%28-+3.07%--
03/2920,41020,41020,01020,170-0.64%88-+2.33%--
03/2820,40020,40020,10020,300+0.64%46-+3.59%--
03/2720,00020,24019,97020,170+1.36%135-+3.56%--
03/2619,70020,09019,66019,900+0.91%100-+2.81%--
03/2319,99019,99019,72019,720-0.65%269-+2.66%--
03/2220,00020,40019,85019,850-1.05%153-+4.14%--
03/2119,89020,40019,88020,060-2.38%292-+6.15%--
03/1920,65020,85020,50020,550+0.98%277-+9.69%--
03/1620,61021,00020,00020,350-0.68%521-+9.71%--
03/1522,00024,10020,23020,490-5.58%2,211-+11.49%--
03/1421,75022,21021,50021,700-2.73%454-+19.24%--
03/1321,00022,70020,90022,310+6.24%1,242-+24.25%--
03/1220,46021,11020,46021,000+0.24%929-+18.75%--
03/0921,50024,40020,60020,950-2.47%5,949-+20.03%--
03/0821,87022,60021,02021,480-6.08%3,904-+24.7%--
03/0718,90022,87018,54022,870+21.2%7,867-+34.65%--
03/0619,01019,10018,82018,870-1.41%188-+13.1%--
03/0518,30019,49018,10019,140+6.22%731-+15.68%--
03/0218,00018,16017,56018,020+2.62%123-+9.84%--
03/0117,80018,00017,56017,560-1.35%180-+7.57%--
02/2917,80018,21017,70017,800-0.84%139-+9.17%--
02/2817,58018,11017,58017,950+1.93%234-+10.24%--
02/2716,91018,00016,91017,610+3.59%317-+8.32%--
02/2416,96017,03016,74017,000+0.29%67-+4.6%--
02/2317,35017,35016,47016,950-2.02%151-+4.32%--
02/2217,49017,49017,00017,300-0.06%146-+6.59%--
02/2117,25017,49017,20017,310+0.87%183-+6.75%--
02/2016,44017,60016,44017,160+5.73%387-+5.7%--
02/1716,00016,23016,00016,230+1.44%53--0.15%--
02/1615,88016,00015,80016,000+1.39%36--1.92%--
02/1515,86016,20015,50015,780-1.38%132--3.7%--
02/1416,00016,15015,81016,000+0.63%89--2.77%--
02/1316,00016,10015,70015,900-1%105--3.84%--
02/1016,05016,50016,01016,060+0.37%119--3.32%--
02/0915,78016,50015,70016,000+2.24%185--3.95%--
02/0815,54015,65015,39015,650+0.97%62--6.37%--
02/0715,31015,57015,23015,500+1.57%148--7.35%--
02/0615,29015,55015,20015,260+0.26%81--8.89%--
02/0315,23015,55015,20015,220-1.68%84--9.29%--
02/0215,60015,69015,21015,480+0.85%81--7.93%--
02/0115,41015,67015,35015,350-0.32%59--8.92%--
01/3115,70015,70015,39015,400-1.6%10417億3250万-8.85%8.41.29
01/3016,10016,10015,51015,650-2.25%158--7.63%--
01/2716,00016,19015,80016,010-6.15%97--5.71%--
01/2617,00017,07016,86017,060-1.1%92-+0.37%--
01/2517,50017,60017,25017,250-0.35%84-+1.43%--
01/2417,50017,65017,30017,310-1.03%88-+1.85%--
01/2316,88017,65016,88017,490+3.61%131-+3%--
01/2016,55016,95016,55016,880+2.3%78--0.45%--
01/1917,40017,40016,50016,500-2.71%217--2.83%--
01/1817,73017,73016,70016,960-4.4%194-+0.36%--
01/1717,84017,84017,20017,740+0.23%87-+5.59%--
01/1617,70017,80017,31017,7000%106-+6.24%--
01/1317,80017,80017,50017,700-0.56%96-+7.19%--
01/1217,89018,05017,60017,800+1.71%98-+8.78%--
01/1118,15018,18017,35017,500-2.78%333-+8%--
01/1018,10018,28017,80018,000+1.12%401-+12.11%--
01/0617,21018,00017,20017,800+3.19%87-+12.13%--
01/0517,60018,40017,00017,250-0.86%427-+9.9%--
01/0416,40017,40016,40017,400+8.68%227-+11.84%--
2011
12/3015,88016,49015,75016,010+0.06%82-+4%--
12/2915,80016,49015,70016,0000%57-+4.73%--
12/2816,50016,50015,45016,000-0.62%106-+5.51%--
12/2716,22016,25015,90016,100-2.31%146-+6.93%--
12/2616,51016,51016,00016,480+0.37%130-+10.25%--
12/2216,50016,60016,12016,420-0.73%67-+10.76%--
12/2116,60016,80015,90016,540-0.36%111-+12.49%--
12/2016,38016,80016,05016,600+1.03%131-+13.68%--
12/1917,28017,28016,12016,430-4.97%162-+13.36%--
12/1617,40017,65016,90017,290+1.65%181-+20.19%--
12/1516,50017,78016,35017,010+0.53%573-+19.38%--
12/1416,80016,92016,08016,920+0.36%321-+19.92%--