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
202310/1, 株式分割 1→3
20181/1, 株式分割 1→2
2012
03/30300300298299+0.06%826,200-+1.41%--
03/29298300297299-0.17%559,200-+1.7%--
03/28296300295300-0.55%1,176,600-+1.87%--
03/27300303299301+0.61%2,125,800-+2.79%--
03/26301301299299-0.44%762,600-+2.51%--
03/23299302299301+0.61%1,019,400-+3.32%--
03/223003002982990%1,225,200-+3.05%--
03/21300301296299-0.55%1,325,400-+3.4%--
03/19299302299301+0.39%766,200-+4.34%--
03/16299300298299+0.11%535,200-+4.3%--
03/15299300297299+0.73%374,400-+4.55%--
03/14300300297297+0.06%675,600-+4.15%--
03/13298299297297-0.39%424,800-+4.46%--
03/12300300298298-0.33%679,200-+5.24%--
03/09303303298299-0.5%994,800-+6.35%--
03/08299301298300+0.95%649,200-+7.26%--
03/07293298293298+1.48%893,400-+6.63%--
03/06294296291293-0.4%625,200-+5.46%--
03/05294297293294+1.2%912,600-+6.64%--
03/02288291288291+1.63%825,000-+5.76%--
03/01280287279286+2.51%1,275,000-+4.44%--
02/29282284279279-0.71%1,014,600-+2.26%--
02/28281282279281+0.18%857,400-+3.37%--
02/27282282279281-0.41%444,000-+3.57%--
02/24283283279282-0.12%881,400-+4.38%--
02/23283283280282-0.29%540,000-+4.89%--
02/22282283280283+0.83%579,600-+5.6%--
02/21280281277281+0.6%465,600-+5.51%--
02/20281284279279+0.42%801,000-+5.28%--
02/17274280274278+1.58%647,400-+5.24%--
02/16275275271274-0.55%913,200-+3.99%--
02/15278278272275-0.66%1,201,800-+4.56%--
02/14275278275277+0.12%960,600-+5.66%--
02/13271277271277+2.34%1,215,600-+5.94%--
02/10270271269270+0.5%388,200-+3.91%--
02/09268270268269-0.25%345,600-+3.4%--
02/082702702682700%423,600-+4.05%--
02/07268270267270+0.5%382,200-+4.05%--
02/06269270267268-0.12%501,600-+3.94%--
02/03267269266269+0.75%603,600-+4.07%--
02/02266271264267+0.69%586,800-+3.29%--
02/01260265260265+1.66%492,000-+2.98%--
01/31263264260260-0.76%375,000-+1.3%--
01/30264265261262-0.38%312,600-+2.08%--
01/27264266262263+0.06%439,200-+2.46%--
01/26262263261263+0.7%702,600-+2.4%--
01/25260263259261+1.03%890,400-+1.69%--
01/24256259256259+1.31%547,200-+0.65%--
01/23251256251255+2.07%684,000--0.65%--
01/202522532492500%516,000--2.66%--
01/19251252250250-0.2%547,200--3.04%--
01/18253253251251-0.99%386,400--2.84%--
01/17253254251253+0.26%303,600--2.25%--
01/16254254252253-0.33%324,600--2.51%--
01/13255256253253-0.52%311,400--2.56%--
01/12257258254255-1.1%555,000--2.05%--
01/11257258257258+0.32%298,200--0.58%--
01/10258258256257-0.06%387,000--0.9%--
01/06259259255257-0.32%297,600--0.84%--
01/05259260258258-0.77%243,600--0.13%--
01/042632632592600%492,000-+0.65%--
2011
12/30257261257260+0.97%251,400-+0.65%--
12/29256258255257-0.64%261,000--0.32%--
12/28257259257259-0.06%281,400-+0.32%--
12/272582592562590%408,000-+0.39%--
12/26266266259259-0.38%459,600-+0.39%--
12/222592612582600%334,800-+0.78%--
12/21261261256260-0.38%821,400-+1.17%--
12/20257262257261+1.95%453,000-+1.56%--
12/19257258254256-0.84%468,000--0.39%--
12/16261264258258-1.21%577,200-+0.45%--
12/15262265261261-0.95%403,200-+2.08%--
12/14263265261264-0.13%447,600-+3.06%--
12/132662662622640%784,200-+3.59%--
12/12265266263264+0.63%599,400-+4%--
12/09262265261263-1.07%682,800-+3.75%--
12/08261269261265+1.08%1,399,800-+4.87%--
12/07257263257263+1.03%743,400-+4.17%--
12/06257261256260+1.04%958,200-+3.11%--
12/05253259252257+3.56%1,405,800-+2.46%--
12/02247249246248+0.81%456,600--1.06%--
12/01252253246246-1.6%792,000--1.86%--
11/30248251247250+0.13%817,800-+0.13%--
11/29251252248250+0.07%758,400-0%--
11/28254255250250-1.45%670,200--0.07%--
11/25253257253254+0.33%667,800-+1.4%--
11/24257257252253-1.62%489,600-+1.07%--
11/22257259253257-0.77%681,000-+2.73%--
11/21256259256259+0.65%401,400-+3.95%--
11/18256258256257-0.58%495,600-+3.28%--
11/17253259253259+0.19%778,800-+3.88%--
11/16259259255258-0.45%700,200-+3.68%--
11/15254259254259+2.1%1,065,600-+4.15%--
11/14250254250254+4.46%2,006,400-+2.01%--
11/11246248243243-0.88%436,200--2.34%--
11/10244246243245-0.61%654,600--1.87%--
11/09247248245247+0.61%481,200--1.66%--
11/082452472442450%528,600--2.26%--
11/07246247245245-0.41%592,200--2.65%--
11/04246248245246+0.14%558,600--2.64%--