株価チャート

2011/10/26～2012/05/21

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
20191/1, 株式分割 1→2
20141/8, 株式分割 1→2
20131/8, 株式分割 1→2
2012
05/21241245238242+2%28,800--12.55%--
05/18238240238238-2.41%86,400--15.18%--
05/17239246239243-0.15%45,600--14%--
05/16248253242244-1.56%80,000--14.47%--
05/15265265238248-5.89%149,600--13.72%--
05/14261275259263-1.64%44,800--8.95%--
05/11265271263268+0.47%32,800--8.08%--
05/10263269263266-0.79%43,200--8.82%--
05/09266274265268-3.64%24,000--8.4%--
05/08265279260279+5.49%29,600--5.59%--
05/07284284260264-6.96%54,400--10.51%--
05/02284284280284+1.02%31,200--4.14%--
05/01281283273281+0.09%44,800--5.11%--
04/27284284278281-1.36%50,400--5.51%--
04/26286288284285-0.78%60,000--4.21%--
04/25286287281287-0.26%58,400--3.45%--
04/24293293284288-2%9,600--3.2%--
04/23292294281293+0.3%83,200--0.89%--
04/20295297288293-1.68%38,400--0.85%--
04/19300300296298-1.65%60,000-+1.19%--
04/18300304297303-1.22%118,400-+3.24%--
04/17306309303306+1.24%100,000-+4.52%--
04/16308308303303-1.94%57,600-+3.6%--
04/13305309302309+0.94%68,800-+5.29%--
04/12306306299306+0.45%66,400-+4.31%--
04/11306306299304-0.65%104,000-+3.49%--
04/10305309303306+1.66%92,000-+4.17%--
04/09303303298301-1.23%24,800-+2.12%--
04/06300307294305+1.67%104,000-+3.04%--
04/05303303296300-0.7%39,200-+1.69%--
04/04299306297302+1.13%59,200-+2.07%--
04/03302303296299+1.7%114,400-+0.93%--
04/02291298291294-1.05%49,600--0.76%--
03/30289299288297+0.47%120,000--0.04%--
03/29285296283296+3.55%208,000--0.84%--
03/28287289279285+0.57%72,000--4.56%--
03/27288293283284-3.2%57,600--5.42%--
03/26287293285293+4.69%201,600--2.94%--
03/23291292278280-3.99%160,800--7.59%--
03/22278294278292+2.55%213,600--4.39%--
03/21271285271284+5.28%257,600--7.07%--
03/19273275270270-1.1%129,600--12.3%--
03/16268275268273+3.41%152,800--11.9%--
03/15280280259264-5.59%434,400--15.07%--
03/14295299274280-6.98%433,600--10.62%--
03/13283306279301+7.31%612,800--4.22%--
03/12313314277280-9.23%771,200--10.75%--
03/09320320304309-3.14%409,600--1.98%--
03/08321325317319-0.62%178,400-+1.19%--
03/07321324319321-1.31%77,600-+1.83%--
03/06331337322325-0.76%508,000-+3.5%--
03/05313332313328+5.31%424,800-+4.3%--
03/02300311299311+3.75%250,400--0.64%--
03/01303307299300-2.24%129,600--3.93%--
02/29307307302307-0.08%116,800--1.72%--
02/28304307299307+0.16%160,000--1.64%--
02/27307308306306-0.77%188,000--1.49%--
02/24318319306309-2.45%292,800--0.72%--
02/23323324317317-2.39%113,600-+2.1%--
02/22323327314324+1.29%215,200-+4.6%--
02/21326334320320-2.62%286,400-+3.6%--
02/20322330319329+1.47%354,400-+6.39%--
02/17325328324324-0.08%217,600-+5.54%--
02/16329331324324-1.33%150,400-+5.96%--
02/15329333326329+2.14%349,600-+8.1%--
02/14315322311322+2.22%122,400-+6.54%--
02/13307319307315+2.36%116,800-+4.57%--
02/10310310306308+0.41%62,400-+2.84%--
02/093063133063060%161,600-+2.77%--
02/08311313306306-0.49%117,600-+3.46%--
02/07307313296308+1.53%167,200-+4.68%--
02/06319329298303-3.77%472,800-+3.81%--
02/03313324312315+1.45%430,400-+8.25%--
02/02313313309311-0.16%248,800-+7.81%--
02/01310314309311-0.04%191,200-+8.74%--
01/31298313297311+4.58%196,000105億9318万+9.55%16.252.43
01/30294298294298+1.06%86,400-+5.12%--
01/27294298294294-1.05%97,600-+5.13%--
01/26300300294298-0.04%127,200-+7.01%--
01/25299301296298+1.06%123,200-+7.45%--
01/24295296293295-0.17%176,000-+6.7%--
01/232932982932950%157,600-+7.27%--
01/20303313294295-4.65%300,000-+7.27%--
01/19312315307309-1.98%293,600-+12.5%--
01/18298316297316+6.63%883,200-+15.19%--
01/17293298291296+2.07%327,200-+9.23%--
01/16291291284290-0.22%240,800-+7.41%--
01/13286292282291+2.06%401,600-+8.04%--
01/12279286279285+0.04%196,000-+6.65%--
01/11281288281285+1.74%352,000-+7.41%--
01/10287289275280-1.41%492,000-+6.37%--
01/06280288279284+4.32%821,600-+8.72%--
01/05260275260272+4.46%425,600-+5.02%--
01/04262265256260+0.19%126,400-+1.31%--
2011
12/30258262252260-0.29%176,000-+1.12%--
12/29263263256261+0.87%218,400-+1.81%--
12/28254261253258+1.77%148,800-+0.93%--
12/27262262251254-3.19%204,000--0.83%--
12/26270271256262+0.87%223,200-+2.44%--
12/22281281255260-4.15%512,000-+1.17%--
12/21249281247271+12.73%1,111,200-+5.54%--
12/20238245233241+0.31%232,000--6.01%--
12/19256256235240-8.01%410,400--6.66%--
12/16276277258261-7.08%684,800-+1.07%--
12/15276287275281+1.49%450,400-+8.77%--
12/14271278270277-2.08%288,800-+7.17%--
12/13284285267282-2.84%444,000-+9.45%--
12/12296300286291+2.42%884,000-+13.08%--
12/09269285259284+10.19%1,272,000-+10.84%--
12/08255263251258-1.44%231,200-+1.38%--
12/07263263253261+0.48%290,400-+2.45%--
12/06263265250260+0.73%401,600-+1.56%--
12/05239260239258+8.68%313,600--0.34%--
12/02232238226238+4.86%187,200--9%--
12/01238241227227-4.63%215,200--14.2%--
11/30224238223238+5.91%301,600----
11/29232232221224-1.7%210,400----
11/28237239225228-5.59%348,000----
11/25250250241242-3.93%132,000----
11/24256257252252-2.75%136,800----
11/22258262256259-0.1%232,800----
11/21264266259259-1%107,200----
11/18265265260262-1.69%104,000----
11/17263267259266+0.76%135,200----
11/16254264250264+2.13%301,600----
11/15263265259259-2.04%251,200----
11/14273278264264-3.17%231,200----
11/11265273263273+5.26%261,600----
11/10264264251259-5%261,600----
11/09268280268273+1.16%370,400----
11/08269274264269+1.32%476,800----
11/07255267255266+5.09%657,600----
11/04249258246253+2.69%939,200----
11/02259269242246-9.84%1,692,000----
11/01289290273273-6.78%1,379,200----
10/31321321293293-8.75%1,443,20099億8032万-15.312.29
10/28332342313321-2.95%3,175,200----
10/27306334296331+10.33%5,192,000----
10/263413473003000%14,530,400----