株価チャート

2011/08/19～2012/01/31

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
20138/1, 株式分割 1→100
2012
01/31130130123128-1.54%3,3005億963万-1.54%-2.82
01/30124130124130-2.33%600-0%--
01/27136137130133-3.55%1,400-+1.6%--
01/26123138123138+7.81%1,100-+5.34%--
01/25122128122128+5.79%400--3.03%--
01/24121121121121-3.82%200--8.33%--
01/20120126120126-3.23%1,100--5.41%--
01/19129130129130+4%600--2.26%--
01/18118125118125+4.17%1,400--6.72%--
01/17119120118120-0.83%600--11.11%--
01/16115121115121-2.58%400--11.03%--
01/13124124124124-2.59%200--9.34%--
01/12128128128128-0.39%100--6.93%--
01/11128128128128+3.64%300--7.25%--
01/06131131123124-10.05%1,800--10.51%--
01/04136137126137+1.55%1,400--0.51%--
2011
12/30140140135135+0.15%200--1.31%--
12/291351351351350%300--0.74%--
12/281351351301350%1,500--0.74%--
12/27135138135135+2.27%600-0%--
12/26132132132132-0.15%200--2.22%--
12/22135136132132-2.07%3,400--2.07%--
12/21145145131135-7.53%2,400--0.74%--
12/20129146129146+13.09%900-+8.15%--
12/19126129126129-4.37%200--4.37%--
12/16135136135135-6.12%300--0.74%--
12/14135144135144+1.99%1,200-+4.96%--
12/13146146138141-3.42%700-+2.92%--
12/12138160137146+2.46%5,700-+6.57%--
12/09141143141143+3.34%300-+4.01%--
12/081381381381380%1,000--0.07%--
12/07138138138138-8.01%100--0.79%--
12/06150150150150+7.84%700-+7.84%--
12/05139139139139-2.8%300-0%--
12/02142143142143+0.7%2,000-+2.14%--
12/01143143142142-0.7%1,100-+1.43%--
11/30149150140143+2.51%2,700-+2.14%--
11/29130159130140+7.97%9,300--1.06%--
11/28117129117129-2.27%200--8.37%--
11/25132132132132+17.83%1,000--6.9%--
11/22117117112112+0.99%200--21.54%--
11/21119125111111-11.12%1,800--23.38%--
11/18125125125125-1.19%1,200--14.97%--
11/17131131126127-3.66%1,200--14.53%--
11/16131135131131-2.09%1,600--11.88%--
11/15135135134134-2.12%200--10%--
11/11135137135137+4.58%300--8.67%--
11/10130132130131-9.66%1,500--13.25%--
11/09145145145145-0.07%1,000--4.61%--
11/08146146145145-3.27%2,000--5.16%--
11/04149150149150+1.01%900--2.6%--
11/02148149148149-0.34%800--4.19%--
11/01151151149149-3.81%1,200--3.87%--
10/31159159151155-2.58%6003億8283万-0.71%-2.12
10/28149159149159+7%200-+0.63%--
10/27152152149149-2.43%1,700--6.54%--
10/26150152150152+1.87%800--4.81%--
10/25149150149150-0.33%800--6.56%--
10/24150156149150-0.13%1,900--6.83%--
10/21149150149150-2.02%200--7.28%--
10/19160160153153-4.19%300--5.95%--
10/18149165149160+7.89%4,200--3.03%--
10/17155155148148-4.32%600--10.12%--
10/14151155151155+0.65%200--6.63%--
10/13150154150154+0.65%800--7.78%--
10/12150153145153+0.66%600--8.38%--
10/11165165152152-1.81%1,200--9.52%--
10/071551551551550%400--7.86%--
10/06145155143155+6.39%2,200--8.4%--
10/05152152146146-6.25%6,900--14.91%--
10/04160160150155-3%4,300--9.24%--
10/031601631561600%6,900--6.98%--
09/301641641601600%4,700--6.98%--
09/29168168156160-4.76%11,200--6.98%--
09/28160168160168-2.89%18,800--2.33%--
09/27175175162173+3.59%1,600-0%--
09/26165173160167-3.97%7,700--3.47%--
09/22179179165174-4.97%5,600--0.06%--
09/21179195175183-10.29%17,200-+5.17%--
09/20180204180204+24.39%47,300-+17.24%--
09/16162166160164+2.5%5,500--5.2%--
09/15165173160160-3.03%7,800--8.05%--
09/14170170165165-4.62%3,900--5.71%--
09/13183187173173-3.89%4,000--1.14%--
09/12190194176180-12.2%49,200-+3.45%--
09/09169205169205+24.24%43,600-+17.82%--
09/08162165161165-2.94%1,400--5.17%--
09/061701701701700%100--2.86%--
09/05163170163170+4.23%1,900--2.86%--
09/02167167162163-3.61%3,900--7.85%--
09/01165169164169+0.48%4,300--4.94%--
08/31177177168168-2.66%2,800--6.44%--
08/30188188170173-7.98%14,500--4.42%--
08/29168188165188+14.63%5,900-+3.3%--
08/26166170164164-2.96%2,800--9.89%--
08/25187187165169-1.74%3,400--7.65%--
08/24163190163172+8.86%11,800--6.52%--
08/23163163158158-4.24%4,100--14.59%--
08/22170170165165-2.94%900--11.29%--
08/19180182168170-7.61%11,300--9.57%--