株価チャート

2011/11/02～2012/03/30

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
20174/1, 株式分割 1→2
20164/1, 株式分割 1→2
201310/1, 株式分割 1→2
2012
03/30276288267288-0.43%84,800-+15.93%--
03/29266306266289+11.06%215,200-+17.86%--
03/282582682582600%8,800-+7.44%--
03/27259260254260+0.39%13,600-+8.33%--
03/26280280256259-6.67%80,800-+8.82%--
03/23281288275278-1.68%62,400-+17.58%--
03/22279282279282+1.26%17,600-+21.14%--
03/212752792732790%82,400-+21.2%--
03/19294295271279-3.04%206,400-+22.8%--
03/16288289266288+20.42%653,600-+28.35%--
03/15244245239239-2.3%12,800-+8.03%--
03/14245245238244+1.56%29,600-+11.59%--
03/13239246238241-0.77%12,000-+10.38%--
03/12238250238243+2.37%33,600-+12.27%--
03/09238238229237-1.3%40,000-+10.17%--
03/082402412402400%20,800-+12.68%--
03/07235245233240-4%48,800-+13.21%--
03/062502502362500%72,800-+19.05%--
03/05231254226250+11.11%158,400-+20.19%--
03/02211231209225+6.7%107,200-+9.22%--
03/01208211208211+2.06%21,600-+2.87%--
02/292092092072070%12,800-+0.79%--
02/28211211206207-1.96%21,600-+0.79%--
02/27208212208211+1.26%28,800-+2.8%--
02/24207208207208-0.18%16,800-+1.52%--
02/23208209205209+0.79%36,800-+1.71%--
02/22207207204207+0.24%20,800-+1.41%--
02/21208208206206-0.84%12,800-+1.16%--
02/20209209208208-1.94%16,000-+2.02%--
02/17208212208212+2.23%18,400-+4.04%--
02/162082082082080%8,800-+1.78%--
02/15210211206208+0.67%24,000-+1.78%--
02/14203208200206+1.85%39,200-+1.1%--
02/13206206203203+0.43%6,400--1.22%--
02/10212212202202-2.24%32,000--2.12%--
02/092112132062060%28,800--0.36%--
02/08203210203206+1.85%12,800--0.36%--
02/07203203203203+1.12%14,400--2.64%--
02/06203203199200+1.2%7,200--4.19%--
02/03198198197198-1.06%9,600--5.77%--
02/021982001982000%3,200--5.21%--
02/01198204196200-2.08%26,400--5.66%--
01/312002041932040%54,400--4.11%--
01/30204204202204+0.06%12,800--4.56%--
01/27198204198204+2.06%17,600--4.61%--
01/26207207200200-3.61%48,000--6.98%--
01/25206208203208+0.97%16,800--3.94%--
01/24209209201206-3.07%24,800--5.3%--
01/23201212196212+6%36,800--2.75%--
01/20203203200200-0.62%20,000--8.26%--
01/19206206201201-2.42%10,400--8.11%--
01/182062062062060%800--6.25%--
01/17213213206206-0.3%7,200--6.67%--
01/16205208205207-0.12%7,200--6.81%--
01/13207208207207+0.91%8,800--6.7%--
01/12210211204205-4.53%13,600--7.96%--
01/11221221214215-3.26%16,000--4.02%--
01/10223223213222-0.39%43,200--0.78%--
01/06225225219223-0.78%14,400--0.39%--
01/05223225221225+1.98%8,800-+0.39%--
01/04223223220221-1.73%9,600--1.12%--
2011
12/30221224219224-0.28%6,400-+0.62%--
12/29228228225225+1.64%2,400-+1.35%--
12/27222222221221-1.06%7,200--0.28%--
12/26229229223224-1.65%16,000-+1.24%--
12/22229229225228+1.11%11,200-+2.94%--
12/21223226223225+1.12%17,600-+1.81%--
12/20223223223223+0.62%4,800-+1.14%--
12/19224224221221-1.39%11,200-+0.51%--
12/16222224220224+1.36%12,800-+2.4%--
12/15229229221221-3.28%19,200-+1.49%--
12/14228230224229+0.55%13,600-+4.93%--
12/13224228224228+3.35%4,800-+4.36%--
12/12224224220220-1.62%11,200-+0.97%--
12/09225225219224-0.56%14,400-+3.11%--
12/082252252252250%12,800-+3.69%--
12/07229229219225-1.64%23,200-+3.69%--
12/06228231219229+0.55%25,600-+5.41%--
12/05224228224228+1.79%4,000-+4.84%--
12/022242272242240%13,600-+3%--
12/01225225217224+0.06%14,400-+2.52%--
11/30222223210223+0.39%13,600-+1.53%--
11/29216225216223+2.95%12,800-+0.68%--
11/28213216211216+2.37%12,000--1.76%--
11/25207211207211+2.05%3,200--4.03%--
11/24212212205207-2.3%6,400--5.97%--
11/22203212201212+1.56%22,400--3.75%--
11/21211213204209-1.36%24,800--5.66%--
11/18217217210211-2.54%11,200--4.36%--
11/17217217208217-0.17%23,200--1.87%--
11/162172192142170%23,200--1.7%--
11/15207217207217+5.33%16,000--1.25%--
11/14210213205206+0.06%41,600--6.25%--
11/11207207203206-0.18%30,400--6.31%--
11/10213213206207-6.03%42,400--6.14%--
11/092202272202200%32,000--0.11%--
11/08223223214220-0.11%9,600-+0.34%--
11/07221224219220+2.03%16,800-+0.92%--
11/04219219206216-1.43%44,000--0.63%--
11/02215220215219-0.74%13,600-+1.27%--