株価チャート

2011/12/14～2012/04/19

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
20184/1, 株式分割 1→2
2012
04/19737755735753+1.01%2,069,600-+6.44%--
04/18735755733745+3.19%2,286,000-+6.28%--
04/17725735719722-0.07%2,040,400-+3.74%--
04/16735736717723-2.5%2,981,200-+4.41%--
04/13750750730741-1.27%2,046,000-+7.86%--
04/12751765740751+0.27%2,683,600-+10.04%--
04/11725755721749+1.77%3,231,200-+10.56%--
04/10726750724736+1.17%3,082,200-+9.78%--
04/09734738708727+0.28%2,121,000-+9.32%--
04/06715731712725+2.69%2,337,400-+9.85%--
04/05707712693706-2.22%2,758,400-+7.79%--
04/04725731717722-0.89%2,561,200-+11.08%--
04/03723739713729+1.32%2,681,200-+12.95%--
04/02722729708719-0.28%1,729,200-+12.17%--
03/30725733712721-0.35%3,726,400-+13.36%--
03/29727735708724-0.21%3,278,800-+14.84%--
03/28701733699725+3.2%6,632,800-+16.19%--
03/27687705687703+2.26%5,117,000-+13.67%--
03/26688705680687+0.44%4,111,600-+12.25%--
03/23687690676684-0.29%4,275,000-+12.69%--
03/22675698675686+5.95%13,235,600-+13.95%--
03/21637655635648+1.65%3,311,800-+8.1%--
03/19621639621637+1.19%3,135,600-+6.52%--
03/16589635586630+5.8%4,168,200-+5.27%--
03/15610610591595-1.65%2,696,000--0.34%--
03/14613615600605-0.17%1,185,200-+1.34%--
03/13611613603606-1.38%1,412,600-+1.68%--
03/126166176096150%875,400-+3.28%--
03/09625625612615-0.73%2,570,200-+3.63%--
03/08613619607619+2.48%2,659,200-+4.74%--
03/07605610598604+1.09%2,569,200-+2.55%--
03/06595605593598-0.08%1,096,400-+1.62%--
03/05607607598598-0.25%1,052,600-+2.05%--
03/02610610589600+0.59%2,153,000-+2.3%--
03/01600610590596+1.45%1,713,800-+2.05%--
02/29595600580588-2.25%2,076,400-+0.95%--
02/28610617592601-2.75%2,775,000-+3.44%--
02/27600620595618+4.57%4,850,400-+6.55%--
02/24584593584591+1.55%2,734,200-+2.25%--
02/23575586567582+0.78%2,453,000-+0.87%--
02/22569579565578+2.39%1,660,400--0.09%--
02/21551567551564+2.45%2,111,200--2.59%--
02/20561563551551-2.05%1,532,600--5.09%--
02/17585585554562-2.52%2,463,400--3.44%--
02/16590590573577-4.16%3,458,000--1.28%--
02/15610622597602-4.83%4,440,200-+3%--
02/14625636619632+1.94%3,855,200-+8.4%--
02/13610621606620+2.48%2,675,400-+6.71%--
02/10597608587605+2.02%2,414,600-+4.49%--
02/09594599588593-0.08%1,585,600-+2.6%--
02/08579594577594+3.67%3,416,200-+2.86%--
02/07583586571573+0.62%1,790,800--0.43%--
02/06572578565569+0.26%701,600--1.04%--
02/03575581561568-0.7%1,470,000--1.13%--
02/02571573564572+0.26%903,800--0.61%--
02/01550573549570+2.24%2,275,800--0.87%--
01/31573580550558-4.7%4,457,200--3.04%--
01/30559594554585+4.65%19,514,600-+1.92%--
01/27538564527559+2.85%3,809,600--2.27%--
01/26561566515544-4.48%4,672,800--4.65%--
01/25575586567569-0.87%2,049,800--0.35%--
01/24558575556574+3.24%1,908,600-+0.17%--
01/23573573550556-4.47%2,896,600--3.3%--
01/20590592578582-2.18%3,332,800----
01/19596602594595-0.83%2,745,000----
01/18603605599600+0.42%1,802,400----
01/17601602594598-0.33%3,653,200----
01/16615620597600+0.08%4,987,400----
01/13585600583599+2.83%1,856,400----
01/12594598582583-1.85%2,191,600----
01/11570595570594+3.22%3,926,600----
01/10550577550575+2.22%1,503,200----
01/06573575558563-2.34%1,050,600----
01/05578583573576-0.09%1,646,000----
01/04562580556577+4.16%2,979,000----
2011
12/305515655515540%1,761,800----
12/29558569538554-1.34%2,592,600----
12/28565577556561-2.94%2,768,000----
12/27581595572578-1.62%3,650,000----
12/26569589560588+5.19%5,583,000----
12/22545571530559+5.38%10,466,400----
12/21550556523530+0.66%5,245,200----
12/20525540512527-0.66%7,386,800----
12/19520562510530-3.64%11,065,200----
12/16623629546550-11.58%20,449,600----
12/15633635616622-2.05%14,151,400----
12/146546556116350%56,511,400----