株価チャート

2011/12/05～2012/04/27

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
201310/1, 株式分割 1→10
2012
04/27287295280288-3.2%222,410-+8.08%--
04/26318318295297-6.9%267,270-+11.65%--
04/25313324291319+1.59%594,380-+20.38%--
04/24285328278314+9.83%944,520-+18.94%--
04/23251299251286+15.05%1,068,560-+8.71%--
04/20250253248249-0.8%43,590--5.87%--
04/19251251248251+0.28%32,400--5.83%--
04/18248255248250+0.89%53,890--6.79%--
04/17246249246248+0.57%71,690--7.96%--
04/16249251245246-1.28%80,620--9.15%--
04/13245253244249+2.63%111,030--8.98%--
04/12246246241243+0.7%119,280--11.96%--
04/11245249241241-2.74%100,930--13.2%--
04/10254258248248-1.94%67,300--11.71%--
04/09256258248253-1.02%104,340--10.6%--
04/06253259253256+0.31%59,730--10.32%--
04/05256256248255-1.47%165,930--11.22%--
04/04264265257259-1.86%137,680--10.83%--
04/03260266259264+1.78%175,770--9.76%--
04/02255260253259-3.97%353,790--11.94%--
03/30282283270270-3.71%89,600--9.23%--
03/29286286279280-0.39%63,390--6.67%--
03/28279295277281+1.85%105,930--6.92%--
03/27278278273276-0.61%47,180--9.21%--
03/26273281272278-0.54%50,440--9.54%--
03/23281281277279-0.99%40,570--9.35%--
03/22285287280282-2.76%73,510--8.44%--
03/21290292285290-0.62%46,860--6.15%--
03/19291296290292-1.42%34,560--5.57%--
03/16300300295296-0.97%37,180--4.21%--
03/15299318295299+0.57%61,620--3.27%--
03/14296300296297+0.58%41,470--3.51%--
03/13296299295296-0.51%29,260--4.06%--
03/12297300296297-3.1%60,210--3.57%--
03/09309312303307+0.33%44,020--0.49%--
03/08300311298306+2.52%19,840--0.49%--
03/07301303297298-1.97%23,250--2.93%--
03/06311311300304-1.46%44,400--0.98%--
03/053143143043090%34,410-+0.82%--
03/02306318306309+1.82%40,750-+1.15%--
03/01316318303303-4.42%48,830--0.66%--
02/29316332311317+1.77%60,240-+3.93%--
02/28319327304312-4.45%101,530-+2.47%--
02/27324350321326+0.62%108,730-+7.24%--
02/24334339317324-2.85%82,830-+6.93%--
02/23349350332334-2.63%67,680-+10.8%--
02/22336357327343+1.93%161,480-+14.17%--
02/21330368323336-2.61%345,030-+12.75%--
02/20300345296345+17.03%517,790-+16.55%--
02/17289296289295+0.72%20,070-+0.61%--
02/16291293290293-0.1%14,770--0.44%--
02/15292298289293+0.21%31,650--0.34%--
02/14294294288292-0.03%28,870--0.2%--
02/13295296291293-0.17%11,810-+0.17%--
02/10287297287293+0.27%35,950-+0.69%--
02/09297297291292-0.48%13,260-+0.41%--
02/08295298292294-0.2%20,900-+0.89%--
02/07291297290294+1.24%11,110-+1.1%--
02/06297298290291-1.16%18,020-+0.21%--
02/03300305294294-1.93%40,160-+1.38%--
02/02293307293300+2.32%36,740-+3.74%--
02/01283298283293+1.95%21,750-+1.74%--
01/31285289280287+0.38%19,99048億7527万-0.21%1.940.28
01/30290296285286-2.25%24,370--0.59%--
01/27297298291293-1.71%12,260-+1.7%--
01/26300305293298-1%31,920-+3.47%--
01/25308310293301-0.99%35,130-+4.88%--
01/24310310295304+1.47%35,400-+5.92%--
01/23294301291300+1.9%30,970-+4.39%--
01/20290294288294+2.12%33,500-+2.08%--
01/19299307288288-2.04%71,110--0.38%--
01/18277303277294+4.04%51,580-+1%--
01/17282285272283-2.42%58,550--3.58%--
01/16290300276290-3.66%122,020--2.2%--
01/13345360286301-3.06%542,050-+0.84%--
01/12295310285310+19.23%170,330-+2.99%--
01/11266270257260-2.59%44,840--13.62%--
01/10275278265267-3.99%42,310--11.91%--
01/06291291275278-3.91%45,220--8.25%--
01/05292292286289-0.89%31,370--4.52%--
01/04283295283292+3.14%44,620--3.66%--
2011
12/30280283276283+1.18%24,420--6.6%--
12/29282282270280-0.99%26,710--7.69%--
12/28281287275283+2.32%33,710--6.77%--
12/27278286275276-0.54%34,660--8.58%--
12/26285285278278-0.86%34,010--8.08%--
12/22286291280280-3.65%38,760--7.59%--
12/21296298286291+0.28%48,970--4.09%--
12/20280297278290+1.68%34,010--4.67%--
12/19286291281285-1.83%51,950--6.25%--
12/16290301290290-0.45%40,950--4.51%--
12/15307308292292-5.78%56,330--4.08%--
12/14308325306310-0.8%83,760-+1.48%--
12/13316317303312-3.7%90,350-+2.3%--
12/12341348316324-4.71%131,660-+5.54%--
12/09345348339340-3.41%54,220-+10.39%--
12/08360360341352-2.49%105,450-+14.29%--
12/07351368340361+6.8%145,170-+17.21%--
12/06371374331338-8.4%164,760-+9.74%--
12/05337385325369+16.77%393,230-+19.81%--