株価チャート

2011/11/04～2012/03/30

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
20179/1, 株式分割 1→2
20148/1, 株式分割 1→2
2012
03/30491499486499+1.42%158,400-+4.51%--
03/29490494478492-0.15%161,600-+3.26%--
03/28491494486492-0.71%139,200-+3.41%--
03/27490499490496+2.06%127,600-+4.37%--
03/26489490486486-0.26%91,200-+2.48%--
03/23487491486487-1.52%100,800-+3.18%--
03/22490497489495+1.02%97,200-+4.99%--
03/21493497489490-0.76%150,800-+4.37%--
03/19500500493493-0.85%148,000-+5.62%--
03/16488500488498+2.37%137,600-+6.99%--
03/15503507478486-2.65%388,800-+4.97%--
03/14485501485499+4.39%394,000-+8.06%--
03/13478482477478+0.37%224,000-+3.97%--
03/12471479471477+1.17%218,000-+3.81%--
03/09469474468471+1.24%293,200-+2.84%--
03/08458466458465+2.7%276,800-+1.81%--
03/07448454445453-0.44%149,600--0.88%--
03/06458459451455-0.55%172,800--0.44%--
03/05461461457458+0.16%199,200-+0.33%--
03/02451457450457+1.39%251,600-+0.38%--
03/01454459450451-0.66%314,400--0.77%--
02/29459460454454-1.89%762,000-+0.11%--
02/28460468459462-0.96%224,800-+2.49%--
02/27471478466467-0.8%219,600-+3.95%--
02/24477477465471-1.67%309,600-+5.49%--
02/23476481475479-0.47%143,200-+8.01%--
02/22473483470481+2.07%222,000-+9.51%--
02/21463476463471+1.4%238,400-+8.03%--
02/20455471455465+2.54%254,400-+7.52%--
02/17451455448453+2.14%142,400-+5.59%--
02/16448454444444-1.06%120,800-+4.35%--
02/15452453447448-0.88%199,600-+6.22%--
02/14446453446452+1.57%74,400-+7.94%--
02/13435449434445+1.25%141,200-+7.03%--
02/10450451439440-2.28%141,600-+6.48%--
02/09452454448450-0.55%88,400-+9.49%--
02/08446454445453+1.51%146,400-+10.91%--
02/07459459444446-2.99%188,000-+10.06%--
02/06467468453460-0.43%158,800-+14.3%--
02/03463472461462+0.76%312,000-+15.95%--
02/02443460443458+3.62%378,000-+16.24%--
02/01433446433442+2.2%153,600-+13.33%--
01/31450450430433-2.59%308,000-+11.47%--
01/30430450430444+3.62%291,600-+15.32%--
01/27421430420429+2.45%160,800-+12.17%--
01/26408419408418+2.45%121,600-+10.07%--
01/25402409402408+1.94%89,200-+7.72%--
01/24401410400401+0.13%103,200-+5.95%--
01/23400401398400+1.72%89,200-+5.82%--
01/20395396390393+0.25%90,000-+4.03%--
01/19384394384392+2.08%88,800-+3.5%--
01/18380388380384+1.25%100,000-+1.39%--
01/17382382378380-0.52%40,800--0.13%--
01/16373382370382+2.35%61,200--0.13%--
01/13364373364373+1.98%48,000--2.68%--
01/12375375363366-2.53%118,000--5.06%--
01/11368377368375+0.87%58,800--2.85%--
01/10378379372372-1.91%89,600--4.19%--
01/06377381374379+0.6%91,200--2.57%--
01/05378379374377-0.66%104,400--3.15%--
01/04381381377379+0.8%87,600--2.76%--
2011
12/30373377372376+1.55%76,400--3.53%--
12/29370372365371+0.27%54,400--5%--
12/28360371359370+3.87%100,000--5.5%--
12/27363363356356-2.4%103,600--9.25%--
12/26367371361365-1.49%115,200--7.25%--
12/22369374368370-0.67%70,000--6.33%--
12/21381383373373-0.8%100,000--5.93%--
12/20372378372376+0.94%75,600--5.42%--
12/19380380350372-2.11%129,200--6.77%--
12/16389391379380-1.81%107,600--4.76%--
12/15393396386387-3.07%80,800--3.25%--
12/14408408398399-2.08%62,400--0.68%--
12/13405412404408-0.24%91,200-+1.43%--
12/12412412407409+0.62%76,400-+1.43%--
12/09405407401406-1.69%92,800-+0.81%--
12/08413417409413-0.36%66,000-+2.54%--
12/07403415403415+2.98%40,800-+2.66%--
12/06418418400403-3.88%97,600--0.31%--
12/05415419415419+1.58%67,600-+3.2%--
12/02409413407413+2.23%96,400-+1.35%--
12/01410410403404+1.32%81,600--0.86%--
11/30401401394398-0.38%43,600--2.39%--
11/29396403390400+2.9%115,200--2.5%--
11/28379391379389+2.91%85,600--5.47%--
11/25379381377378-0.46%39,200--8.37%--
11/24387387378379-3.25%59,600--8.39%--
11/22382393381392+0.64%48,800--5.77%--
11/21399401389390-1.83%50,000--6.82%--
11/18398400395397-1.37%34,800--5.31%--
11/17397404388402+1.26%68,000--4.45%--
11/16412412394397-3.64%107,600--5.86%--
11/15407413407412+1.29%69,600--2.54%--
11/14404409401407+3.89%88,000--3.55%--
11/11398400390392-2.67%114,800--6.95%--
11/10400403398403-3.36%125,200--4.39%--
11/09413420413417+1.4%103,600--0.83%--
11/08425428411411-2.84%160,400--2.2%--
11/07415423415423+2.55%145,200-+0.65%--
11/04420420410412-1.55%119,600--1.85%--