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
20204/1, 株式分割 1→2
2012
03/30481499481498+3.43%553,800-+9.1%--
03/29473487471481+1.91%422,400-+6.18%--
03/28467473463472+0.21%178,800-+4.66%--
03/27483484463471-1.88%497,600-+4.9%--
03/26471488469480+2.45%584,800-+7.62%--
03/23463469462469+1.52%202,800-+5.52%--
03/22468470461462-2.02%227,400-+4.41%--
03/21470473467471+0.21%190,000-+6.8%--
03/19460470460470+1.95%315,800-+7.06%--
03/16462464460461-0.54%194,600-+5.25%--
03/15466467461464+0.22%168,400-+6.06%--
03/14468472463463-0.11%318,000-+6.32%--
03/13475476463463-2.53%479,800-+6.68%--
03/12473478471475+1.17%314,600-+9.95%--
03/09479479462470-0.63%337,200-+9.44%--
03/084754794614730%618,200-+10.66%--
03/07444474442473+5.35%1,004,800-+11.18%--
03/06451454438449+1.47%686,000-+6.28%--
03/05423453422442+5.87%1,102,000-+5.24%--
03/02418420415418+0.48%214,200--0.36%--
03/01416418415416-0.24%210,800--0.36%--
02/29418420413417+0.6%282,400-+0.36%--
02/28409416404414+0.85%158,600-+0.24%--
02/27413416408411-2.38%436,800--0.12%--
02/24425426417421-1.52%162,000-+2.81%--
02/23431431425427-0.23%127,000-+5.17%--
02/22418430418428+2.76%297,800-+5.94%--
02/21408420408417+1.59%267,400-+3.87%--
02/20418419406410-2.96%486,800-+3.02%--
02/17425427420423-0.47%200,800-+6.69%--
02/16425429421425-0.47%221,800-+7.74%--
02/15435435426427-1.73%384,600-+9.08%--
02/14438438429434-0.12%250,600-+11.57%--
02/13428437428435+1.4%186,400-+12.56%--
02/10433446426429-0.35%652,200-+11.88%--
02/09418432416430+2.87%580,000-+13.16%--
02/08422422416418-0.24%302,000-+10.88%--
02/07414422414419+0.6%294,000-+11.73%--
02/06416419414417+1.22%215,800-+11.96%--
02/03414416403412-1.2%497,400-+11.22%--
02/02417428416417+1.46%685,200-+12.87%--
02/01397413397411+4.72%1,086,800-+11.85%--
01/31397399392392-2.97%668,400-+7.4%--
01/30398404391404+4.39%936,800-+10.68%--
01/27375408375387+5.59%1,805,600-+6.61%--
01/26364367360367+0.69%179,600-+0.96%--
01/25358365357364+1.82%196,600-+0.28%--
01/24357359356358+0.14%142,000--1.52%--
01/23358359356357-0.14%143,800--1.65%--
01/20358363357358-0.42%255,400--1.79%--
01/19359362359359+0.42%186,800--1.64%--
01/18361362358358+1.13%226,000--2.05%--
01/17357357352354-1.39%137,600--3.42%--
01/16364365357359-1.65%116,400--2.32%--
01/13362366358365+1.39%168,800--0.68%--
01/12363363355360-0.28%172,600--2.31%--
01/11355362351361+1.26%298,600--2.04%--
01/10364364356356-1.25%183,000--3.26%--
01/06358363356361+0.56%159,200--2.3%--
01/05360361358359-1.1%146,200--2.85%--
01/04360364360363+0.69%154,800--2.03%--
2011
12/30360362359360-0.14%110,200--2.7%--
12/29365365357361-1.23%150,800--2.57%--
12/28367369361365-0.82%142,600--1.62%--
12/27369371366368+0.68%110,600--0.81%--
12/26376376366366-2.79%168,800--1.48%--
12/22379379374376-0.13%199,800-+1.35%--
12/21377379375377+0.27%186,000-+1.48%--
12/20379379373376-0.13%138,000-+1.21%--
12/19370379365376+3.3%421,800-+1.35%--
12/16368368364364-0.95%231,200--1.62%--
12/153693713633680%216,000--0.68%--
12/14370374367368-0.41%225,400--0.68%--
12/13375375368369-1.47%198,600--0.27%--
12/123753773743750%218,200-+1.22%--
12/09372378372375-0.4%245,200-+1.22%--
12/08373376368376+1.08%165,000-+1.62%--
12/07371374366372+1.64%115,000-+0.54%--
12/06380380363366-3.56%363,200--1.08%--
12/05374380372380+2.43%371,200-+2.29%--
12/02370372367371+0.82%146,600--0.13%--
12/01375376366368-1.47%195,600--0.94%--
11/30365374365373+0.81%109,200-+0.54%--
11/29375375365370-0.13%141,600--0.27%--
11/28362377361371+1.79%444,800-+0.14%--
11/25363367355364-0.55%229,600--1.36%--
11/24370370364366-0.81%235,000--0.81%--
11/22369372367369-0.94%182,200-+0.27%--
11/21366376366373+1.36%168,000-+1.22%--
11/18364372364368-0.14%266,200-+0.14%--
11/17369372363368-1.34%167,400-+0.55%--
11/16376378368373-0.67%153,800-+2.19%--
11/15380382374376-0.53%260,800-+3.16%--
11/14371378368378+3.99%339,000-+3.99%--
11/11369369362363+0.14%109,400-+0.28%--
11/10361366361363-2.16%171,400-+0.69%--
11/09368372362371+2.92%218,800-+2.92%--
11/08375377356360-4.51%310,800-0%--
11/07376378371377+0.27%245,200-+4.72%--
11/04374380372376+1.76%503,400-+5.03%--