株価チャート

2011/12/14～2012/07/17

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
07/17800823798799+0.19%2,013,400-+4.93%--
07/13800812797797-0.75%1,752,400-+5.28%--
07/12808818797803-0.19%1,981,000-+6.78%--
07/11813816781805-2.25%2,426,400-+7.84%--
07/10835847819823-0.78%2,973,200-+11.22%--
07/09805836805830+3.56%3,346,800-+13.32%--
07/06798804794801+0.31%979,800-+10.79%--
07/05799801790799-0.44%913,200-+11.52%--
07/04795805793802+1.84%1,835,200-+13.12%--
07/03775790772788+1.35%1,726,800-+12.02%--
07/02800808777777+0.26%1,541,800-+11.48%--
06/29760777758775+2.99%2,781,800-+11.83%--
06/28745753740753+1.9%1,214,000-+9.38%--
06/27742742723739-0.54%926,000-+7.97%--
06/26728744726743+2.06%2,158,800-+9.03%--
06/25726734722728-0.48%835,800-+7.3%--
06/22732737724731-1.08%1,170,200-+8.14%--
06/21757757737739-2.38%1,700,000-+9.48%--
06/20748760741757+3.06%2,276,000-+12.48%--
06/19725746721735+1.45%1,640,400-+9.46%--
06/18707728703724+3.87%1,654,400-+8.06%--
06/15696704681697+0.14%1,270,200-+4.03%--
06/14698701689696-0.36%1,409,000-+3.57%--
06/13707707693699-0.5%2,115,000-+3.79%--
06/12694703689702+1.23%3,959,400-+3.85%--
06/11690697681694+5.16%3,530,000-+2.14%--
06/08666666640660-0.23%2,676,200--3.16%--
06/07670671656661+0.99%2,572,000--3.36%--
06/06673675638655+4.22%4,208,200--4.73%--
06/05613632608628+4.67%4,092,600--9.12%--
06/04595606593600-3.92%2,607,600--13.92%--
06/01619625612625+0.81%3,488,400--11.29%--
05/31629632602620-3.8%18,866,600--12.75%--
05/30655666632644-1.6%3,638,400--10.06%--
05/29645658633655-0.76%3,004,000--9.22%--
05/28668670646660-0.9%2,785,000--9.03%--
05/25675680654666+1.91%3,509,800--8.71%--
05/24664673648653-1.58%2,806,400--10.67%--
05/23670675656664-1.63%2,763,800--9.6%--
05/22673687671675+0.3%2,512,000--8.48%--
05/21675693666673-2.54%3,236,200--9.12%--
05/18695702687690-2.2%1,719,000--7.13%--
05/17701713691706+0.36%2,467,200--5.3%--
05/16725727693703-1.47%5,190,800--5.76%--
05/15708738700714-1.25%5,165,400--4.36%--
05/14720731714723-1.43%2,794,800--3.15%--
05/11772779728733-0.61%5,368,400--1.74%--
05/10765765726738-4.22%3,738,200--1.14%--
05/09756785746770+0.13%2,969,200-+3.36%--
05/08741790722769+3.92%3,665,800-+3.5%--
05/07716754714740-0.27%2,413,800--0.13%--
05/02732746722742+1.37%1,779,000-+0.13%--
05/01754761726732-3.94%3,065,800--0.95%--
04/277797857587620%4,223,800-+3.39%--
04/26788792736762-2.31%8,104,000-+3.81%--
04/25777785765780+1.23%1,686,600-+6.7%--
04/24780788763771-1.15%1,962,600-+6.13%--
04/23779794775780+0.19%2,315,400-+8.11%--
04/20766789766778+3.39%5,525,800-+8.81%--
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----