株価チャート

2011/12/16～2012/05/15

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
20145/15, 株式分割 1→2
2012
05/152,3452,3452,3002,318-1.59%202,0001100億1327万-3.72%10.381.25
05/142,3982,4132,3532,355-1.67%191,600--2.28%--
05/112,4052,4102,3882,395-0.93%969,600--0.7%--
05/102,4002,4202,3952,418+0.73%1,257,800-+0.19%--
05/092,4252,4282,4002,400-1.64%405,400--0.58%--
05/082,4452,4582,4352,440-0.61%403,200-+1.04%--
05/072,4652,4752,4532,455-1.7%737,800-+1.66%--
05/022,4502,4982,4432,498+2.36%354,200-+3.5%--
05/012,4052,4452,4052,440+1.67%336,000-+1.37%--
04/272,4202,4232,4002,400-0.62%259,200--0.17%--
04/262,4402,4482,4152,415-0.62%220,800-+0.54%--
04/252,4352,4382,4152,430+1.25%199,400-+1.25%--
04/242,4002,4052,3982,400-0.21%117,600-+0.17%--
04/232,4132,4252,4002,405+0.31%131,800-+0.42%--
04/202,3982,4082,3932,3980%119,600-+0.19%--
04/192,4182,4182,3932,398-1.34%128,200-+0.23%--
04/182,4252,4302,4152,430+0.52%63,200-+1.97%--
04/172,4002,4182,3852,418+0.73%91,600-+1.88%--
04/162,3852,4232,3832,4000%133,000-+1.48%--
04/132,3602,4132,3602,400+1.37%168,200-+1.82%--
04/122,3902,3952,3602,368-1.56%118,000-+0.7%--
04/112,4002,4052,3782,4050%132,800-+2.65%--
04/102,4052,4152,3982,405+0.42%99,600-+3.04%--
04/092,3752,4032,3732,3950%122,600-+3.1%--
04/062,3882,4032,3752,395-0.21%146,000-+3.63%--
04/052,3952,4082,3852,400+0.21%144,400-+4.35%--
04/042,4252,4302,3932,395-1.24%112,600-+4.72%--
04/032,4432,4432,4082,425-0.21%98,400-+6.69%--
04/022,4452,4502,4232,430-0.31%176,400-+7.71%--
03/302,4332,4432,4252,438+0.31%175,000-+8.82%--
03/292,4102,4632,4082,430+0.83%344,800-+9.26%--
03/282,3652,4102,3402,410+2.23%319,600-+9.1%--
03/272,3452,3582,3252,358+0.11%241,000-+7.5%--
03/262,3382,3582,3302,3550%128,800-+8.13%--
03/232,3482,3682,3432,355-0.32%164,400-+8.83%--
03/222,3332,3752,3282,363+1.18%263,600-+9.88%--
03/212,3332,3552,3332,335-1.27%261,600-+9.27%--
03/192,3502,3702,3452,3650%139,800-+11.29%--
03/162,3582,3752,3532,365+0.32%370,800-+12.03%--
03/152,2882,3732,2852,358+8.14%779,200-+12.37%--
03/142,2032,2132,1782,1800%148,600-+4.51%--
03/132,2002,2052,1802,180-1.47%116,800-+4.76%--
03/122,2132,2302,2082,213+0.23%72,600-+6.58%--
03/092,2352,2352,1952,208-1.45%218,200-+6.64%--
03/082,1952,2482,1932,240+2.63%348,600-+8.58%--
03/072,1652,1832,1552,183+0.81%224,000-+6.15%--
03/062,1432,1802,1402,165+1.64%250,000-+5.51%--
03/052,1132,1452,1102,130+1.19%195,600-+4.05%--
03/022,1132,1182,0952,105-0.24%232,000-+2.98%--
03/012,0752,1202,0682,110+1.32%266,800-+3.38%--
02/292,0552,1052,0532,083+2.46%278,800-+2.13%--
02/282,0132,0402,0132,033+0.87%118,200--0.27%--
02/272,0282,0282,0102,015-0.49%92,400--1.23%--
02/242,0332,0352,0232,025-0.37%102,200--0.78%--
02/232,0432,0432,0302,033-1.09%125,200--0.51%--
02/222,0152,0602,0152,055+2.37%181,800-+0.54%--
02/211,9952,0131,9932,008+0.63%116,400--1.88%--
02/202,0102,0151,9951,995+0.13%103,200--2.64%--
02/172,0202,0201,9901,993-0.99%221,800--2.99%--
02/162,0252,0282,0052,013-0.98%141,800--2.26%--
02/152,0352,0452,0202,033-0.12%154,800963億8738万-1.43%9.11.1
02/142,0252,0382,0252,035+0.12%87,800--1.55%--
02/132,0402,0402,0102,033-0.37%145,200--1.91%--
02/102,0452,0452,0252,040-0.24%94,200--1.73%--
02/092,0602,0602,0432,045-0.73%72,200--1.73%--
02/082,0602,0652,0352,060+0.12%79,400--1.25%--
02/072,0502,0602,0432,058+0.61%79,800--1.56%--
02/062,0582,0632,0432,045-0.49%75,200--2.34%--
02/032,0552,0682,0482,0550%55,600--2.05%--
02/022,0652,0802,0482,055-0.84%74,400--2.24%--
02/012,0532,0752,0532,073+1.47%82,600--1.59%--
01/312,0582,0632,0352,043-0.85%186,000--3.2%--
01/302,0402,0702,0282,060+0.86%279,200--2.6%--
01/272,0502,0582,0352,043+0.12%101,600--3.61%--
01/262,0632,0702,0302,040-1.57%156,400--3.91%--
01/252,0682,0882,0682,0730%74,000--2.56%--
01/242,0532,0752,0482,073+0.97%73,400--2.65%--
01/232,0502,0582,0382,053-0.24%63,000--3.73%--
01/202,0682,0752,0452,058-0.72%115,600--3.63%--
01/192,0932,0952,0602,073-0.96%114,200--3.02%--
01/182,1002,1152,0882,093-0.36%151,200--2.08%--
01/172,1132,1132,0652,100-0.71%232,000--1.73%--
01/162,1232,1232,0952,115+0.24%98,000--0.98%--
01/132,1032,1202,0982,110+0.48%140,200--1.03%--
01/122,1482,1482,0752,100-2.55%242,200--1.32%--
01/112,1532,1682,1532,155+0.58%126,400-+1.46%--
01/102,1482,1632,1402,143-0.12%98,200-+1.2%--
01/062,1682,1702,1352,145-1.27%115,400-+1.56%--
01/052,1702,1852,1632,173+0.23%123,600-+3.16%--
01/042,1602,1902,1532,168+0.7%177,000-+3.31%--
2011
12/302,1532,1602,1452,1530%73,800-+2.94%--
12/292,1302,1532,1302,1530%53,000-+3.29%--
12/282,1352,1582,1352,1530%74,200-+3.49%--
12/272,1602,1602,1352,153-0.23%53,800-+3.73%--
12/262,1732,1752,1452,1580%103,200-+4.28%--
12/222,1752,1902,1502,158-0.8%153,200-+4.53%--
12/212,1302,1852,1282,175+0.93%368,800-+5.63%--
12/202,1452,1632,1432,155-0.12%156,600-+5.02%--
12/192,1482,1682,1402,158+0.58%236,600-+5.45%--
12/162,1302,1852,1302,145+1.18%244,600-+5.15%--