株価チャート

2011/11/04～2012/03/30

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
201310/1, 株式分割 1→100
2012
03/30643664643664+3.27%600-+0.3%--
03/296456466436430%1,100--2.87%--
03/28650651643643-1.08%800--3.16%--
03/27652655650650-3.27%1,000--1.96%--
03/26665673665672+0.15%900-+1.36%--
03/23674674656671-0.59%1,000-+1.51%--
03/22656675649675+4.17%3,200-+2.27%--
03/21653654645648-0.46%1,300--1.67%--
03/19669669651651-2.4%700--1.21%--
03/16667667667667+0.45%200-+1.21%--
03/156546656506640%1,800-+0.91%--
03/14657664640664-0.15%3,000-+0.91%--
03/136656736656650%1,400-+0.91%--
03/12656665655665-0.15%300-+0.45%--
03/09680680665666-2.06%1,500-+0.3%--
03/08680680680680+1.64%300-+1.95%--
03/07670675666669+1.21%1,400-+0.15%--
03/06661661661661-1.34%100--1.2%--
03/05670670670670+2.29%300-+0.15%--
03/02640655638655+2.34%1,300--1.8%--
03/01654654640640-2.29%1,600--4.05%--
02/29669670655655-1.5%1,400--1.8%--
02/28660670650665-2.21%4,000--0.3%--
02/27661700661680+3.19%3,700-+2.1%--
02/24679679659659-3.65%300--0.75%--
02/23689689684684+0.74%900-+3.01%--
02/22631683631679+7.78%7,900-+2.57%--
02/216286356286300%1,200--4.55%--
02/20640640626630-2.02%4,200--4.55%--
02/17641661641643+0.31%1,900--2.58%--
02/16645645641641+0.16%600--2.88%--
02/15642651640640-1.39%2,300--2.88%--
02/146366496366490%3,300--1.52%--
02/136506506366490%1,200--1.37%--
02/10651669635649-3.13%6,200--1.37%--
02/09671671648670-2.62%7,100-+1.98%--
02/08731750651688-5.75%8,800-+4.72%--
02/077317507257300%4,600-+11.45%--
02/06735750728730+0.69%3,800-+12.31%--
02/03710745710725+2.26%6,000-+12.23%--
02/02700709695709+0.71%3,400-+10.61%--
02/01635745635704+9.15%28,300-+10.52%--
01/31630645622645+2.38%3,300-+1.9%--
01/30632645630630-2.17%2,400--0.16%--
01/27650650629644-0.92%3,800-+2.06%--
01/26638660638650+0.31%1,300-+3.17%--
01/25640654640648+1.41%1,000-+3.02%--
01/24650650630639-1.08%2,700-+1.43%--
01/23649649645646+0.16%1,100-+2.22%--
01/20619645619645+3.2%2,700-+1.74%--
01/19635635619625-0.64%2,600--1.57%--
01/18641650629629-1.87%2,000--0.63%--
01/17640680639641+1.75%3,400-+1.58%--
01/16626630622630-0.94%1,000-+0.16%--
01/13629636618636+1.11%1,400-+1.44%--
01/12630636626629-0.94%1,500-+0.64%--
01/11621645621635+2.75%2,800-+1.93%--
01/10630631618618-4.19%2,300--0.32%--
01/066476506456450%900-+4.2%--
01/05652652645645-0.77%500-+4.71%--
01/04674690650650-0.76%5,900-+6.21%--
2011
12/30610655610655+7.91%2,000-+7.73%--
12/29606610606607-1.94%400-+0.66%--
12/28611619601619+3%1,400-+3%--
12/27605605600601-1.15%1,400-+0.33%--
12/26608620604608+0.66%6,700-+1.67%--
12/22608608604604-0.66%1,100-+1.17%--
12/21645645608608-2.72%2,200-+1.84%--
12/20605625605625+1.79%1,100-+4.69%--
12/19622640614614-0.65%2,100-+2.85%--
12/16664679618618-7.76%3,900-+3.34%--
12/15687697650670-3.46%6,700-+11.85%--
12/14695695660694-0.14%8,800-+16.25%--
12/13677750670695+2.21%30,500-+17.8%--
12/12610680610680+17.24%11,100-+16.64%--
12/09574584574580+1.05%1,100-+0.87%--
12/08588588570574-2.38%2,200-+0.35%--
12/07571588571588+2.98%1,900-+3.34%--
12/06596600570571-3.22%3,200-+1.06%--
12/05597597565590+1.72%2,000-+4.8%--
12/02570580570580+1.75%400-+3.57%--
12/01583585570570-0.35%2,400-+2.33%--
11/30573576562572-2.72%1,300-+3.06%--
11/29556607556588+7.69%3,800-+6.33%--
11/285505505375460%2,500--0.73%--
11/25516550516546+3.8%3,600--0.73%--
11/24542542525526-6.41%2,400--4.54%--
11/225325635325620%1,000-+1.81%--
11/21561570561562-3.1%2,000-+1.81%--
11/18589589577580-1.19%1,100-+5.07%--
11/17589589580587-3.61%2,900-+6.34%--
11/16598609578609+0.83%3,900-+10.53%--
11/15601627600604-1.15%2,500-+9.82%--
11/14640648600611-4.23%7,400-+11.5%--
11/11670694606638-3.33%15,600-+17.28%--
11/10640720610660+6.45%72,900-+22.68%--
11/09525620525620+19.23%9,500-+16.32%--
11/08501580500520+4%5,700--1.7%--
11/075005005005000%500--5.3%--
11/04500500500500+0.81%800--5.12%--