株価チャート

2011/09/14～2012/03/30

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
20163/1, 株式分割 1→2
2012
03/30580587578587+1.21%1,400--0.68%--
03/29584590580580-2.93%2,200--1.53%--
03/28579598579598-3.55%2,400-+1.62%--
03/27613620612620+0.65%5,000-+5.9%--
03/26605616605616+2.5%2,400-+5.76%--
03/23602605601601+0.08%2,800-+3.71%--
03/22600600600600+0.33%1,200-+4.17%--
03/21595600591598+0.67%3,800-+4.18%--
03/19597602594594-0.5%2,000-+4.03%--
03/16591597591597+1.02%1,200-+5.11%--
03/15605605591591-2.39%3,600-+4.6%--
03/14614615606606-1.54%2,600-+7.74%--
03/13606615606615-0.08%400-+10.02%--
03/12599620599616+5.21%6,200-+10.7%--
03/09581585580585+0.86%2,200-+5.98%--
03/08580585580580+2.2%1,400-+5.45%--
03/07583583568568-2.58%400-+3.75%--
03/06578583578583-0.09%800-+6.88%--
03/02585585554583+0.26%7,000-+7.56%--
03/01593593582582-1.44%600-+7.69%--
02/29585594585590+0.85%1,000-+9.87%--
02/285855855855850%600-+9.55%--
02/27580585575585+3.54%2,000-+9.96%--
02/24558565558565+0.89%3,000-+7.01%--
02/23541560541560+3.7%4,400-+6.26%--
02/225385405255400%1,800-+3.05%--
02/21538540538540+0.93%400-+3.25%--
02/17540540535535-0.93%400-+2.49%--
02/165405405405400%600-+3.85%--
02/15535540535540+0.93%400-+4.25%--
02/14530535530535+0.66%600-+3.68%--
02/10525532525532+1.24%400-+3.2%--
02/095255255255250%600-+2.14%--
02/085255255255250%800-+2.54%--
02/07525525525525+0.48%400-+2.74%--
02/06525525523523-0.48%1,200-+2.45%--
02/03525525525525+0.1%800-+3.14%--
02/02520525520525-0.1%1,400-+3.25%--
01/31520525520525-0.94%800-+3.75%--
01/27520540520530+2.42%6,600-+4.95%--
01/25518518518518+2.48%200-+2.88%--
01/24520520505505-2.79%600-+0.8%--
01/235205205205200%600-+3.9%--
01/20520520520520-0.1%200-+4.32%--
01/19520520520520+0.1%600-+4.63%--
01/13513520513520+1.27%800-+4.95%--
01/12507513507513+1.48%600-+3.85%--
01/10506506506506-2.88%600-+2.74%--
01/04521521521521+2.97%200-+5.79%--
2011
12/305065065065060%200-+2.95%--
12/29506506506506+0.1%200-+3.16%--
12/27500505500505+2.02%2,000-+2.85%--
12/26496496495495-0.1%600-+0.81%--
12/22496496496496+0.1%400-+0.92%--
12/21498500495495-0.5%800-+0.81%--
12/194984984984980%600-+1.32%--
12/16498498498498+1.32%200-+1.32%--
12/15491491491491-1.8%200-0%--
12/12497500497500+0.6%1,000-+1.83%--
12/09493497493497+0.91%800-+1.22%--
12/084934934934930%200-+0.1%--
12/07492493492493+0.41%400-+0.1%--
12/06491491491491+1.13%200--0.51%--
12/05480485480485+1.36%400--1.62%--
12/01479479479479+0.1%800--3.14%--
11/30479479478478-0.42%400--3.43%--
11/284804804804800%600--3.23%--
11/254804804804800%600--3.42%--
11/24480480480480+0.21%200--3.61%--
11/224794794774790%1,200--3.82%--
11/21479479479479-1.24%200--4.2%--
11/174854854854850%400--3.19%--
11/10497497485485-2.51%800--3.39%--
11/08500500498498-0.5%400--1.09%--
11/04500500500500-2.53%600--0.79%--
10/31513513513513+2.6%200-+1.79%--
10/28501501500500-1.57%400--0.99%--
10/27500508500508+1.6%1,200-+0.59%--
10/26498500498500+1.83%600--0.99%--
10/25490491490491+0.2%400--2.96%--
10/24490490490490-1.51%800--3.54%--
10/21498498498498-0.5%400--2.26%--
10/20500500500500-0.99%200--1.96%--
10/195055055055050%800--1.17%--
10/18505505505505-0.49%200--1.17%--
10/14508508508508-0.49%600--0.88%--
10/11502510502510+1.59%400--0.58%--
10/07502502502502+0.9%200--1.95%--
10/06508508498498-1.49%400--2.83%--
10/04500505500505+1.81%600--1.37%--
10/03500500496496-1.78%400--3.13%--
09/30505505505505+0.2%20013億6511万-1.37%6.890.38
09/29504504504504+0.8%200--1.56%--
09/28502502500500-3.19%800--2.53%--
09/27513517513517+1.77%2,800-+0.68%--
09/26502510502508-0.59%1,800--0.88%--
09/22511511508511+0.1%800--0.29%--
09/21510511510510+0.1%600--0.39%--
09/16510510510510-0.49%600--0.29%--
09/14511512511512-2.66%400-+0.2%--