株価チャート

2011/10/04～2012/02/29

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
20239/1, 株式分割 1→2
20203/1, 株式分割 1→2
20133/1, 株式分割 1→2
2012
02/29414414408408-1.36%26,400377億6952万+1.78%10.991.49
02/28400416400414+2.32%50,400-+3.18%--
02/27404406403404-1.67%51,600-+1.09%--
02/24428428409411-2.52%74,400-+2.56%--
02/23418431414422+2.27%65,600-+5.21%--
02/22409414404413+2.17%44,000-+3.13%--
02/21410413396404-2.71%44,800-+1.19%--
02/20413418413415+1.84%56,000-+4.27%--
02/17401411401408+1.56%48,800-+2.64%--
02/16400401398401+0.94%38,000-+1.07%--
02/15393400393398-0.93%66,800-+0.38%--
02/14394402393401+0.47%39,200-+1.07%--
02/13391400391399+1.75%33,600-+0.09%--
02/103933933903930%41,600--1.88%--
02/09397398388393-1.1%75,600--1.88%--
02/08403404394397-2.61%80,000--1.03%--
02/07409411402408-1.51%51,200-+1.88%--
02/06397414397414+6.6%100,800-+3.96%--
02/03397397387388-1.43%98,000--2.24%--
02/02394403394394-1.41%34,800--0.57%--
02/01399404396399+0.47%170,400-+1.11%--
01/31384398384398+3.41%145,200-+0.89%--
01/30379391378384-0.16%67,200--2.19%--
01/27388388381385-0.81%64,000--1.79%--
01/26388390386388-0.32%102,800--0.99%--
01/25398401385389-2.2%167,200--0.42%--
01/24418418394398-6.6%112,000-+1.82%--
01/23422429409426+5.41%77,600-+9.02%--
01/20403413400404+1.89%72,400-+3.95%--
01/19399399393397+1.11%40,400-+2.29%--
01/18383394382393+2.78%53,600-+1.16%--
01/17388390382382-2.4%23,600--1.32%--
01/16396396389391-1.11%16,800-+1.36%--
01/13399399394396+0.64%38,000-+2.76%--
01/12424424389393-7.09%125,200-+2.38%--
01/11439439414423-3.84%194,400-+10.19%--
01/10431448431440+2.92%92,800-+15.18%--
01/06406431404428+6.21%141,200-+12.8%--
01/05390404390403+1.58%86,800-+6.76%--
01/04388396386396+6.23%52,400-+5.67%--
2011
12/30376383373373-0.53%6,000--0.27%--
12/29369380369375+1.15%10,000-+0.54%--
12/28371374369371+0.07%22,800--0.6%--
12/27370373370371+0.1%17,600--0.67%--
12/26368380368370-1.79%48,000--0.77%--
12/22369377366377+2.2%88,800-+1.04%--
12/21370371369369-0.34%44,000--1.14%--
12/20366371366370+0.34%48,000--0.8%--
12/19376376363369-2.96%67,600--1.14%--
12/16387393378380-1.78%43,200-+1.88%--
12/15394394383387-0.48%21,600-+3.72%--
12/14390393388389+1.97%80,400-+4.5%--
12/13376384374381-0.81%30,400-+2.49%--
12/12388389384384+0.82%26,800-+3.61%--
12/09380394369381+1.73%254,800-+3.04%--
12/08367376363375+2.25%115,600-+1.28%--
12/07363369363367+1.1%39,600--0.95%--
12/06369369363363-3.2%67,200--1.76%--
12/05376376374375+0.1%50,400-+1.49%--
12/02375377369374-0.03%53,600-+1.39%--
12/01375376373374+0.34%38,000-+1.7%--
11/30375375368373-0.47%97,200345億1891万+1.36%10.041.36
11/29369375363375+3.38%42,000-+1.83%--
11/28363364362363-0.03%39,600--1.23%--
11/25363367359363+0.03%39,200--0.92%--
11/24363364363363-1.43%86,800--0.68%--
11/22364370364368-0.34%36,800-+1.03%--
11/21374374369369-0.34%30,400-+1.65%--
11/18370370368370+0.17%75,200-+2.28%--
11/17368372367370-0.5%70,000-+2.67%--
11/16373374370372-1.75%18,400-+3.48%--
11/15378379375378+0.87%31,600-+5.62%--
11/14380381375375+1.39%89,600-+5.3%--
11/11370372368370-0.07%66,400-+4.45%--
11/10375375367370-0.84%52,400-+5.11%--
11/09372375370373+0.4%95,200-+6.61%--
11/08371379369372+1.5%204,800-+6.48%--
11/07367368364366+0.62%82,400-+5.51%--
11/04369369363364-1.12%49,600-+5.17%--
11/02368369366368-0.2%266,000-+6.67%--
11/01363370363369+2.43%90,000-+7.51%--
10/31368369360360+0.03%212,000-+5.57%--
10/28365372360360-1.47%60,800-+6.16%--
10/27370370355365+0.24%116,000-+8.06%--
10/26372372363364-2.44%105,600-+8.44%--
10/25368381363374+4.22%167,600-+11.83%--
10/24348363348358+3.35%66,400-+7.94%--
10/21343347343347+1.2%29,200-+5.08%--
10/20341344341343+0.99%48,800-+4.14%--
10/19341341338339+0.52%19,200-+3.43%--
10/18339339338338-0.55%16,000-+2.9%--
10/173403423383390%18,000-+3.78%--
10/14333343332339+0.26%52,000-+3.78%--
10/13339344328339+1.61%71,600-+3.83%--
10/12332334328333-0.78%39,200-+2.5%--
10/11331337331336+1.55%33,200-+3.31%--
10/07328332328331+0.72%22,000-+2.04%--
10/06321329321328+1.47%26,800-+1.63%--
10/05325339324324-0.61%34,400-+0.15%--
10/04336336325326-3.02%34,400-+0.77%--