株価チャート

2011/11/28～2012/04/27

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
201711/1, 株式分割 1→2
201511/1, 株式分割 1→2
2012
04/27412413408408-0.12%12,800--5.99%--
04/26403416403409-2.16%36,800--5.66%--
04/25418418412418-3.8%165,600--3.58%--
04/24440443434434-2.47%284,000-+0.46%--
04/234464464444450%41,600-+3.49%--
04/20442445442445+0.28%47,200-+4.22%--
04/19444444443444-0.06%15,600-+4.41%--
04/18445446444444-0.34%12,400-+4.96%--
04/17445446445446+0.11%12,800-+6.07%--
04/16445445444445+0.28%11,600-+6.46%--
04/13443445442444+0.17%12,000-+6.93%--
04/12443444443443+0.17%4,400-+7.52%--
04/11445446441442-0.67%25,200-+7.87%--
04/104444464444450%9,600-+9.4%--
04/09444445442445+0.68%11,600-+10.21%--
04/06440444440442+0.11%6,800-+10.29%--
04/05441442440442-0.45%23,200-+10.99%--
04/04445446443444+0.28%25,200-+12.34%--
04/03448449441443-0.56%28,400-+12.88%--
04/02440445440445+2.18%25,200-+14.4%--
03/30433439433436+1.4%25,600-+13.12%--
03/29420430419430+3.18%16,800-+12.43%--
03/28412420411416+2.84%11,200-+9.54%--
03/27395405395405+1.89%7,600-+7.36%--
03/26390400390397+1.92%15,600-+5.65%--
03/23388390388390-0.06%4,000-+4.21%--
03/22388390388390-0.06%2,800-+4.56%--
03/21388390387390+0.71%8,000-+5.19%--
03/19385388385388+0.78%5,600-+4.73%--
03/16385386385385-0.19%4,800-+4.2%--
03/15385385385385+0.13%5,600-+4.69%--
03/14385385384385+0.52%4,400-+5.12%--
03/13385385383383+0.59%800-+4.86%--
03/12385385381381+0.13%8,400-+4.53%--
03/09378380376380+0.46%5,600-+4.68%--
03/08378378376378+0.2%2,400-+4.49%--
03/07378378375378-0.07%8,000-+4.57%--
03/06375388375378+2.09%9,200-+4.93%--
03/053703743703700%6,800-+3.06%--
03/02366370366370+0.95%4,400-+3.35%--
03/01369369367367+0.27%2,400-+2.66%--
02/28366366365366+0.27%3,600-+2.67%--
02/27363365363365+0.28%5,600-+2.39%--
02/24363364363364+0.62%800-+2.39%--
02/23361361361361+0.14%3,600-+1.76%--
02/223603613603610%1,200-+1.91%--
02/213613613613610%800-+1.91%--
02/20360361360361+0.56%2,800-+2.2%--
02/17359359358359+0.21%2,000-+1.63%--
02/16359359358358-0.14%2,400-+1.42%--
02/15357359357359+0.07%1,200-+1.85%--
02/143583593583580%4,400-+1.78%--
02/13358358357358+0.42%2,800-+2.07%--
02/10355357355357+0.71%6,000-+1.64%--
02/09354354354354+0.14%2,000-+1.21%--
02/083543543543540%1,200-+1.07%--
02/07355355354354-0.35%2,800-+1.07%--
02/06355355355355+0.35%1,600-+1.72%--
02/03354354354354-0.14%1,200-+1.36%--
02/02355355354354-0.07%2,800-+1.8%--
02/01353355353355+0.85%7,200-+1.87%--
01/31351352351352+0.64%80028億7751万+1.01%13.680.78
01/30348350348349+0.14%2,400-+0.65%--
01/273493493483490%2,400-+0.5%--
01/26349349349349-0.07%400-+0.79%--
01/25350352349349-0.29%2,400-+0.87%--
01/24350350350350+0.14%1,600-+1.16%--
01/23350352349350+0.87%4,800-+1.3%--
01/20351351347347-1.28%800-+0.43%--
01/19351351351351+0.93%400-+1.74%--
01/18350350348348-0.29%800-+1.09%--
01/17350350349349-0.78%2,400-+1.38%--
01/16353353348352-0.21%2,400-+2.18%--
01/13349352349352+0.93%1,600-+2.7%--
01/12349350349349+0.22%4,800-+1.75%--
01/11350350348348+0.58%800-+1.83%--
01/103463463463460%2,000-+1.24%--
01/06347347346346+0.14%1,600-+1.24%--
01/05346346346346+0.22%800-+1.1%--
2011
12/30345345345345-0.07%800-+0.88%--
12/29345345345345+1.32%800-+1.25%--
12/28341341341341-1.3%1,200--0.07%--
12/27344345344345-0.14%1,200-+1.25%--
12/26346346346346+0.29%2,400-+1.39%--
12/22342345342345+0.66%2,800-+1.1%--
12/21341343341343+0.66%4,400-+0.74%--
12/20340342340340+0.07%2,000-+0.07%--
12/193403403403400%800-0%--
12/16341342340340+0.37%2,800-0%--
12/15338339338339+0.15%1,200--0.37%--
12/14338339338338-0.22%2,000--0.51%--
12/13340340339339-1.02%5,200--0.29%--
12/123433433433430%1,200-+0.74%--
12/09343343343343-0.15%400-+0.74%--
12/06346346343343+1.48%1,200-+0.88%--
12/05338340338338-0.22%1,600--0.59%--
12/01342344338339-1.09%5,600--0.66%--
11/30343343343343-0.65%1,200-+0.44%--
11/29339345339345+2.15%1,600-+0.8%--
11/28338338338338-0.44%1,600--1.32%--