株価チャート

2011/12/05～2012/04/27

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
201311/1, 株式分割 1→300
2012
04/27423426421421-0.71%19,200-+0.64%--
04/26427428423424-0.08%32,100-+1.6%--
04/25419426419424-0.63%42,600-+1.92%--
04/24423430422427+0.23%68,100-+2.81%--
04/23425426420426+1.19%15,600-+2.82%--
04/20425425415421+0.56%21,300-+1.86%--
04/19431437418418-2.33%79,200-+1.54%--
04/18418430418428+3.05%86,700-+3.46%--
04/17417417411416-0.24%25,800-+0.4%--
04/16418418412417+0.08%34,200-+0.16%--
04/13414417406416+0.64%34,800-+0.08%--
04/12407419403414+2.06%46,800--0.32%--
04/11410410402405-2.72%43,800--2.09%--
04/10412423412417+0.32%43,800-+0.64%--
04/09415423413415-1.03%33,000-+0.56%--
04/06407423406420+2.78%28,200-+1.86%--
04/05404410400408-1.45%39,300--0.41%--
04/04429429413414-2.89%67,200-+1.06%--
04/03433433417427-0.93%65,100-+4.32%--
04/02433443427431+1.1%106,200-+5.56%--
03/30430430423426+1.03%78,900-+4.67%--
03/29417423416422+2.26%83,100-+3.86%--
03/28406416403412+3.08%86,400-+2.06%--
03/27397404395400+0.84%64,200--0.74%--
03/26400403397397-0.5%48,600--1.33%--
03/23407407394399-1.08%58,800--0.58%--
03/22396410396403+2.46%54,300-+0.75%--
03/21391394389393-0.42%37,200--1.67%--
03/19405406385395-1.9%148,500--1.25%--
03/16422426397403-2.97%207,600-+0.42%--
03/15450450415415-7.5%255,900-+3.49%--
03/14450455442449+0.37%122,100-+12.17%--
03/13450455435447-1.4%217,500-+12.59%--
03/12416453412453+10.75%239,700-+15.06%--
03/09419422409409+1.91%303,900-+4.69%--
03/08402404392402+0.42%103,500-+2.73%--
03/07389401379400+1.69%109,200-+2.04%--
03/06403403391393-0.92%63,900-+0.08%--
03/05392401390397+3.66%95,700-+0.51%--
03/02382383374383-0.26%60,000--3.28%--
03/01391392381384-2.12%57,600--3.76%--
02/29400400392392-2.32%47,400--2.4%--
02/28401402381402-0.5%93,000--0.33%--
02/27408408400404+1.42%52,500-+0.17%--
02/24407411395398+0.08%150,600--1.49%--
02/23379404377398+4.74%131,700--1.57%--
02/22371390369380+1.79%92,100--6.49%--
02/21382383370373-2.1%77,700--8.8%--
02/20387387379381+0.62%37,500--7.97%--
02/17381386378379-0.44%47,700--9.63%--
02/16375383375380-0.35%73,500--10.51%--
02/15405409377382-5.37%156,900--11.24%--
02/14422423387403-2.5%124,200--7.49%--
02/13405415403414+2.22%126,900--5.98%--
02/10390410390405+4.57%131,700--8.65%--
02/09379405379387+2.74%155,100--13.03%--
02/08376378370377+0.18%64,800--15.92%--
02/07370380366376+1.26%177,300--16.63%--
02/06423423368371-12.28%405,300--18.03%--
02/03420427418423-0.31%38,400--7.37%--
02/02427427416425+1.27%75,600--6.87%--
02/01433433417419-3.97%47,100--8.04%--
01/31425437417437-0.3%85,50062億5079万-4.24%9.172.06
01/30455455432438-4.09%104,100--3.74%--
01/27440461440457+4.02%134,700-+0.81%--
01/26417443413439+2.57%143,700--2.44%--
01/25411432404428+4.73%202,200--4.46%--
01/24415418405409-1.45%66,600--8.78%--
01/23413427403415+0.89%136,200--7.44%--
01/20458463403411-8.67%354,300--8.05%--
01/19463482449450-1.75%191,400-+0.9%--
01/18480483440458-6.85%477,600-+3.39%--
01/17505532492492-3.15%145,200-+11.74%--
01/16533556507508-2.37%271,800-+16.7%--
01/13499527492520+2.3%178,200-+21.21%--
01/12521521503508-2.8%138,900-+20.46%--
01/11528529501523+1.55%201,000-+25.72%--
01/10486523484515+4.96%270,900-+25.92%--
01/06456501456491+7.6%360,300-+22.36%--
01/05457458448456+0.29%58,800-+15.44%--
01/04459462453455+2.94%90,600-+16.58%--
2011
12/30455455440442-1.71%81,300-+14.72%--
12/29453457430449-0.81%188,400-+18.25%--
12/28404453404453+12.13%342,000-+19.84%--
12/27413413400404-2.18%95,100-+8.02%--
12/26411423409413-1.98%88,200-+11.32%--
12/22433433420421+2.02%147,000-+14.49%--
12/21412425404413+3.25%96,900-+13.77%--
12/20383400379400+3%77,700-+11.42%--
12/19383399376388-0.17%113,700-+9.39%--
12/16397403383389-4.42%167,700-+10.51%--
12/15422433405407-3.1%232,500-+16.62%--
12/14397421392420+7.97%286,500-+21.39%--
12/13393400383389+0.52%96,600-+14.08%--
12/12394395382387+1.84%153,900-+14.84%--
12/09369383365380+1.42%83,400-+13.77%--
12/08380394366375+0.18%180,600-+13.54%--
12/07355378352374+7.78%122,100-+14.72%--
12/06350352342347-2.35%86,700-+8.1%--
12/05354372343355+0.47%110,100-+11.74%--