株価チャート

2011/12/22～2012/05/21

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
20152/1, 株式分割 1→3
2012
05/21465472465465-1.69%9,000--14.46%--
05/18471485467473-3.53%16,200--12.83%--
05/17463497463491+5.52%10,500--9.3%--
05/16500500465465-3.46%21,600--13.57%--
05/15467487434482-1.03%71,100--10.14%--
05/14505510462487-6.65%56,700--8.69%--
05/11527573521521+0.19%31,800--1.64%--
05/10507528503520+0.19%77,400--1.27%--
05/09523533504519-5.58%89,400--0.7%--
05/08560590543550-3%36,000-+6.18%--
05/07603603551567-6.02%38,700-+10.74%--
05/02646646588603-6.6%121,800-+19.24%--
05/01598657583646+6.48%113,700-+29.46%--
04/27571607560607+8.79%69,600-+23.81%--
04/26548565539558-2.62%64,500-+15.46%--
04/25543590541573+7.78%94,800-+20.31%--
04/24547564523531-0.81%101,400-+13.29%--
04/23549583535536-5.91%244,500-+15.95%--
04/20599599562569-7.48%161,100-+24.85%--
04/19667669605615-6.77%252,600-+37.05%--
04/18600700582660+12.5%261,900-+49.32%--
04/17550588543587+10.69%119,700-+35.49%--
04/16533533497530-0.63%78,300-+24.41%--
04/13490533473533+5.96%144,600-+26.98%--
04/12442540440503+14.48%362,100-+21.29%--
04/11418443418440+1.7%41,400-+6.97%--
04/10423433414432+3.76%29,400-+5.7%--
04/09413423412417+0.81%26,700-+1.87%--
04/06418422410413-0.8%13,200-+1.56%--
04/05412417405417+1.21%55,500-+2.88%--
04/04429429409412-3.89%17,700-+2.66%--
04/03423428421428+1.74%63,600-+7.62%--
04/02412423412421+2.27%24,300-+6.58%--
03/30401412401412+2.66%19,500-+5.02%--
03/29421425400401-4.14%41,700-+2.82%--
03/28417421410418+0.32%11,700-+8.1%--
03/27427428407417-2.87%66,000-+8.59%--
03/26434435417429+3.04%60,300-+12.98%--
03/23395417395417+5.66%133,500-+11.11%--
03/22387394382394+2.25%51,600-+6.29%--
03/21374386374386+3.3%46,800-+5.09%--
03/19375391373373+0.27%107,100-+2.56%--
03/16382382367372-3.54%155,100-+2.85%--
03/15390405381386-12.14%347,400-+7.52%--
03/14440443421439+0.76%131,100-+23.41%--
03/13423447419436+4.98%189,000-+24.57%--
03/12400416398415+7.79%109,800-+20.39%--
03/09400403380385-3.67%117,600-+13%--
03/08398427397400-1.23%174,900-+18.34%--
03/07401415383405-0.9%87,600-+21.26%--
03/06410414379409-1.13%186,600-+23.84%--
03/05389440382413+9.83%509,400-+27.18%--
03/02356392351376+6.81%287,100-+17.6%--
03/01337353337352+4.14%63,300-+11.5%--
02/29336338334338+0.79%21,600-+7.75%--
02/28337343333336-1.37%49,800-+7.24%--
02/27344350333340-0.1%57,000-+8.73%--
02/24360360340341-4.66%53,400-+9.19%--
02/23345361334357+5.1%102,900-+14.9%--
02/22367383319340-3.59%459,300-+10.03%--
02/21348353348353+16.52%194,700-+14.5%--
02/20305308302303-1.2%28,800--1.09%--
02/17311311302306-0.86%24,900-+0.11%--
02/16316317304309-1.38%23,700-+0.98%--
02/15313318308313+1.73%35,100-+2.4%--
02/14313313306308+1.43%13,500-+0.65%--
02/13300310300304-0.44%32,400--0.76%--
02/10310310301305+0.11%18,900--0.33%--
02/09301306301305+0.66%12,000--0.44%--
02/08308309300303-0.98%45,600--1.41%--
02/07318318305306-3.98%39,300--0.43%--
02/06310318307318+3.92%33,600-+3.35%--
02/03306318303306+1.21%45,300--0.54%--
02/02298303290303+2.6%56,100--2.37%--
02/01298300287295-0.56%36,000--5.14%--
01/31292302290297+2.89%49,80018億4230万-5.22%8.082.69
01/30284288278288+2.37%52,200----
01/27298300277282-6.94%192,300----
01/26315317294303-3.92%88,200----
01/25317318315315-1.36%27,600----
01/24314319313319+1.81%42,300----
01/23318318312314-1.36%25,800----
01/20312318308318+2.58%74,100----
01/19308310306310+1.09%38,700----
01/18325326307307-4.17%86,100----
01/17314320306320+3.67%83,400----
01/16307321307309+0.54%53,700----
01/13307307290307+0.11%73,200----
01/12307309300307-0.43%82,500----
01/11310313307308+0.22%73,200----
01/10307315303307+4.18%126,300----
01/06302305290295-3.8%135,300----
01/05333333305307-6.41%222,300----
01/04327333320328+2.4%200,400----
2011
12/30313322307320+2.67%168,000----
12/29328337304312-4.1%442,200----
12/28347355321325-8.88%427,500----
12/27317360308357+10.88%651,900----
12/26364368322322-6.58%783,000----
12/224034403343440%5,271,600----