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
201510/1, 株式分割 1→2
2012
03/30620620602608-2.02%33,400-+10.25%--
03/29595620583620+6.16%81,200-+13.55%--
03/28577585577584+1.74%17,400-+8.15%--
03/27591591552574-3.37%60,000-+7.09%--
03/26599614580594-0.67%65,200-+11.65%--
03/23555632555598+7.84%171,200-+13.47%--
03/22546555535555+1.65%23,600-+6.23%--
03/21542550531546+0.37%19,800-+5.31%--
03/19570570542544-3.38%32,400-+5.53%--
03/16550572528563+2.37%55,400-+9.86%--
03/15559562538550-3%35,400-+7.96%--
03/14567574560567+1.8%21,800-+11.96%--
03/13565575553557+0.91%41,600-+10.86%--
03/12590590552552-4.42%62,200-+10.52%--
03/09595599576577-3.43%72,000-+16.1%--
03/08577598564598+1.88%73,000-+21.44%--
03/07514615513587+10.14%229,600-+20.68%--
03/06550555510533-4.05%198,400-+10.71%--
03/05500555500555+15.63%207,600-+16.35%--
03/02476490476480+0.73%26,400-+1.48%--
03/01500500477477-4.6%34,800-+0.95%--
02/29485515482500+2.99%69,200-+6.05%--
02/28481487478485-0.51%5,200-+3.41%--
02/27488490480488+1.46%25,800-+4.39%--
02/24487487480481-0.93%8,200-+3.11%--
02/23486486477485+1.46%17,000-+4.53%--
02/22482483468478-0.83%22,800-+3.24%--
02/21471483468482+2.34%14,600-+4.33%--
02/20480482470471-1.26%20,200-+2.39%--
02/17469477468477+1.71%19,400-+3.92%--
02/16463472459469+1.52%23,200-+2.4%--
02/15462465461462-0.65%15,400-+1.09%--
02/14470472461465-1.59%29,000-+1.97%--
02/13483483470473-1.15%25,000-+3.85%--
02/10475482468478+0.74%15,200-+5.05%--
02/09477485469475-1.56%30,800-+4.29%--
02/08483483468482+1.26%20,000-+5.93%--
02/07500500468476-3.84%69,200-+4.85%--
02/06515524482495+9.88%127,400-+9.27%--
02/03453456449451+0.11%21,000--0.11%--
02/02450451449450+0.33%20,600--0.44%--
02/01450450448449-0.33%8,800--0.77%--
01/31450450446450-2.49%25,000--0.66%--
01/30447462446462+2.67%19,200-+1.65%--
01/274464504454500%10,600--1.21%--
01/26445450443450+1.01%11,400--1.43%--
01/25450450444445-0.22%12,000--2.63%--
01/24445450441446-0.67%11,000--3.04%--
01/23443450443449+1.35%7,200--2.81%--
01/20444451443443-0.45%8,600--4.32%--
01/19450452442445-2.09%5,600--4.09%--
01/18441455441455+1.45%4,000--2.05%--
01/17450451440448+1.13%6,800--3.45%--
01/16438452438443-1.01%24,800--4.53%--
01/13434450434448+2.87%17,200--3.76%--
01/12435444430435-0.23%15,400--6.45%--
01/11450451435436-4.28%30,600--6.44%--
01/10465465453456-2.57%9,200--2.46%--
01/06477477465468-1.16%6,000-+0.11%--
01/05472473466473+1.72%3,000-+1.5%--
01/04475475464465+1.09%3,600-0%--
2011
12/30459462455460+0.33%6,400--0.86%--
12/29452459451459+0.77%4,600--0.97%--
12/28455462455455-1.52%6,800--1.3%--
12/27459463451462+1.32%14,000-+0.22%--
12/26474475455456-2.04%32,400--0.87%--
12/22472480461466-2.92%14,000-+0.98%--
12/21479485479480+1.05%5,000-+3.79%--
12/20485490470475-1.15%4,400-+2.48%--
12/19491495480480-2.24%4,800-+3.23%--
12/16488499482491-1.7%16,200-+5.59%--
12/15490501486500-0.79%24,400-+7.19%--
12/14485515484504+6.11%47,200-+7.82%--
12/13464475461475+3.26%21,600-+1.61%--
12/12460463453460+1.55%23,600--2.23%--
12/09446456445453+0.56%7,000--4.13%--
12/08451458441450-1.32%15,600--5.06%--
12/07460460453456-1.3%3,600--4.2%--
12/06463465448462-0.11%8,000--3.35%--
12/054554684554630%9,000--3.85%--
12/02450463445463+2.78%11,200--4.24%--
12/014634634484500%6,600--7.02%--
11/30452452448450-1.96%3,800--7.6%--
11/29450459448459+3.73%9,200--5.75%--
11/28443443436443+1.49%3,000--8.95%--
11/25437437425436+3.32%7,200--10.29%--
11/24425425414422-1.52%11,400--13.35%--
11/22411429400429-1.15%24,800--12.37%--
11/21452452432434-5.56%18,000--11.53%--
11/18456473455459-2.55%10,200--6.52%--
11/17490490458471-4.85%19,800--4.07%--
11/16503503493495-2.17%8,000-+1.02%--
11/15507507500506-0.2%3,400-+3.48%--
11/14507518503507+2.42%11,000-+4.11%--
11/11517517492495-2.85%11,200-+2.06%--
11/10511515510510-3.04%18,200-+5.49%--
11/09529529514526+2.04%41,600-+9.48%--
11/08529529515515-2.65%32,200-+7.97%--
11/07525529499529+2.72%42,200-+11.37%--
11/04509516505515+3%11,000-+8.88%--