株価チャート

2011/12/13～2012/04/19

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
2012
04/19404406403403-0.25%1,600--1.95%--
04/18406417404404-1.94%9,800--1.94%--
04/17415422411412-0.24%12,600-0%--
04/16399415397413+1.47%11,200-+0.49%--
04/13401407397407+2.26%4,400--0.73%--
04/12397400393398+1.53%4,300--2.93%--
04/11399399390392-1.75%14,700--4.16%--
04/10400403393399+0.76%7,200--2.68%--
04/09394400394396-1.49%3,400--3.41%--
04/06403406390402-0.25%14,800--1.95%--
04/05405410400403-2.89%17,400--1.47%--
04/04413418405415-0.24%17,300-+1.47%--
04/03433433413416-2.12%33,600-+1.96%--
04/02426445425425+0.71%46,400-+4.42%--
03/30415427410422+2.68%32,600-+3.94%--
03/29410416405411+0.98%19,400-+1.48%--
03/28410410403407-0.73%11,900-+0.74%--
03/27413417410410-0.49%25,400-+1.74%--
03/26411419411412-0.72%16,100-+2.23%--
03/23419423410415-0.24%40,900-+3.23%--
03/22416416408416+1.22%17,200-+3.74%--
03/21415417405411-2.38%50,500-+3.01%--
03/19428428415421-1.41%36,500-+5.78%--
03/16450451420427-2.73%78,200-+7.29%--
03/15425482418439+5.78%304,600-+10.58%--
03/14409418405415+2.47%33,900-+5.06%--
03/13405420404405+1.25%75,800-+2.79%--
03/12395406394400+3.09%84,600-+1.78%--
03/09395396383388-1.77%26,700--1.52%--
03/08396396389395+0.77%14,100-+0.25%--
03/07392395390392-1.51%20,800--0.25%--
03/06403403394398-0.5%16,400-+1.27%--
03/05396405395400+1.52%24,200-+2.04%--
03/02390396390394+0.77%9,000-+0.77%--
03/01396399389391-0.51%29,100-+0.26%--
02/29396398390393-0.76%26,200-+1.03%--
02/283953963893960%14,800-+1.8%--
02/27397401395396-1.49%23,900-+1.8%--
02/24389409386402+3.34%46,500-+3.61%--
02/233903913853890%19,200-+0.52%--
02/22385395385389+0.26%18,200-+0.78%--
02/21391396381388-2.76%26,500-+0.78%--
02/20405411394399+1.79%58,700-+3.91%--
02/17383393378392+3.16%32,600-+2.08%--
02/16380385371380+0.53%38,000--1.04%--
02/15388393375378-2.07%107,300--1.82%--
02/14438438384386-8.53%98,800-0%--
02/13393432390422+8.76%115,000-+8.76%--
02/10389395381388-0.26%22,400-+0.26%--
02/09393394381389-0.77%22,200-0%--
02/08395402390392-1.26%27,500--0.25%--
02/07410410388397-1.98%44,200--0.25%--
02/06405424397405+2.02%88,000-+0.25%--
02/03380399375397+4.47%61,100--3.17%--
02/02380384374380-0.26%19,000--8.21%--
02/01374383367381+2.14%32,800--9.29%--
01/313743823673730%40,600--12.24%--
01/30378381368373+0.27%16,700--13.05%--
01/27378390370372-1.85%38,000--13.49%--
01/26387396373379-2.57%28,600--11.86%--
01/25400410382389-1.77%40,300--10.16%--
01/24367427367396+8.49%163,600--8.97%--
01/23371372362365-0.54%29,700--16.67%--
01/20363383362367+0.55%53,300--16.78%--
01/19371371358365-0.82%52,000----
01/18381387364368-2.39%64,000----
01/17393393375377-2.58%37,400----
01/16393396382387-3.01%54,600----
01/13396405391399+0.25%37,800----
01/12408413391398-1%86,400----
01/11430435399402-6.29%107,000----
01/10415438402429+5.15%118,900----
01/06436446401408-7.48%246,800----
01/05476476430441-7.35%225,400----
01/04514514469476-8.29%296,000----
2011
12/30543554518519-4.77%262,400----
12/29547577531545-1.27%792,600----
12/28511553500552+7.39%512,400----
12/27520565506514-4.28%1,396,300----
12/26517538486537+8.92%713,100----
12/22540549446493+4.23%1,895,500----
12/21400473400473+20.36%351,200----
12/20388394373393+1.29%54,500----
12/19408410380388-10.19%135,100----
12/16467469431432-5.88%74,000----
12/15454463445459+1.1%66,600----
12/14436456428454+3.89%180,200----
12/134704784374370%747,400----