株価チャート

2011/12/13～2012/05/10

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
201312/1, 株式分割 1→100
2012
05/10385390385390+1.43%500--1.76%--
05/09381385380385+0.26%1,500--3.39%--
05/08383384383384-0.78%300--3.88%--
05/07380387380387-0.39%2,100--3.38%--
05/02383389383388+0.91%1,100--3.24%--
05/01385385382385+0.52%400--4.35%--
04/27381386380383-0.91%2,600--5.09%--
04/26386390386386-0.52%1,400--4.46%--
04/25387388382388+0.52%1,600--4.2%--
04/24388398386386-3.02%13,900--4.93%--
04/23392399383398+1.66%2,200--2.21%--
04/20380393380392+2.62%3,800--3.81%--
04/19400403382382-4.86%7,200--6.5%--
04/18399401397401+1.52%1,000--1.96%--
04/173954033943950%3,400--3.66%--
04/16400410390395-5.28%4,100--3.66%--
04/13409417409417+0.48%5,400-+1.46%--
04/12414415407415-0.12%3,100-+0.97%--
04/11416417409416-0.12%1,100-+1.09%--
04/10416416416416+1.09%100-+1.22%--
04/09409412407412+0.61%2,700-+0.12%--
04/064104144074090%1,800--0.49%--
04/05408410407409-0.24%1,100--0.49%--
04/04408410405410-0.61%1,200--0.24%--
04/03412413411413+0.61%400-+0.61%--
04/02410413410410+0.24%3,000-0%--
03/30412412406409-0.49%1,100--0.24%--
03/29410412410411+0.74%300-+0.24%--
03/28409410405408-1.09%1,200--0.24%--
03/27410413408413+0.61%4,200-+0.86%--
03/26406410405410+0.24%2,700-+0.24%--
03/23406413405409+0.74%4,900-+0.25%--
03/22403406402406+1%1,600--0.49%--
03/21410410402402-2.9%900--1.47%--
03/19403414401414+1.72%2,900-+1.47%--
03/16405409401407+0.49%2,100--0.25%--
03/15410415399405-2.29%5,700--0.74%--
03/14415415406415-0.12%1,700-+1.84%--
03/13416417410415+1.22%1,200-+1.97%--
03/12418418410410-1.8%1,800-+0.74%--
03/09409418409418+0.48%1,400-+2.83%--
03/08418418405416-0.48%1,000-+2.34%--
03/07415419410418-0.6%1,100-+2.83%--
03/06419420410420+0.12%500-+3.7%--
03/05405420401420+3.71%6,600-+3.84%--
03/02408408402405+0.12%700-+0.12%--
03/01405405400404-0.12%2,500-+0.25%--
02/29404405404405+0.37%30019億8010万+0.37%56.980.48
02/28403403400403+0.25%800-0%--
02/27403403398402-0.25%2,100--0.25%--
02/244034043904030%3,700-0%--
02/23403403403403+0.12%900--0.25%--
02/22400403398403-0.25%1,800--0.37%--
02/21403405400404+0.88%1,400--0.12%--
02/20409409398400-1.23%3,200--0.99%--
02/17399406399405+0.12%4,000-+0.25%--
02/16397406397405+0.12%3,600-+0.12%--
02/153964043914040%2,300-0%--
02/14404404402404+0.25%2,000-0%--
02/13400403400403-0.12%2,700--0.25%--
02/10404407400404+0.12%1,700--0.12%--
02/09402403400403+0.25%3,000--0.25%--
02/08401402398402-0.86%1,500--0.5%--
02/074064064064060%100-+0.37%--
02/06405406400406+0.75%3,900-+0.62%--
02/03400406395403-1.47%2,500-+0.12%--
02/02405409405409+2.13%1,700-+1.62%--
02/01402402397400-0.25%1,200--0.25%--
01/31405407401401-1.35%3,100-+0.25%--
01/30396407396407+1.63%1,200-+1.63%--
01/27395405395400-1.23%2,500-+0.25%--
01/26404407400405+0.37%4,000-+1.76%--
01/25404404397404+1%1,100-+1.38%--
01/24401407400400-1.96%2,900-+0.63%--
01/23408409400408+0.62%700-+2.9%--
01/20412412394405-1.1%1,300-+2.27%--
01/19406410406410+2.12%500-+3.93%--
01/18402415401401-1.96%3,800-+2.04%--
01/17408409408409+0.49%500-+4.6%--
01/16405407405407+1.88%4,000-+4.36%--
01/13395400395400-0.99%2,400-+2.96%--
01/12391405391404+1%4,500-+4.26%--
01/11392401387400-1.36%4,100-+3.77%--
01/10382409382405-2.41%10,300-+5.47%--
01/06405417405415+1.72%3,800-+8.64%--
01/05395408395408+3.82%4,300-+7.65%--
01/04392396391393+0.26%5,100-+4.52%--
2011
12/30389392387392+0.77%6,100-+4.53%--
12/293893893853890%2,100-+4.01%--
12/28385389385389+0.39%2,700-+4.29%--
12/27384390384388+0.39%4,500-+4.17%--
12/26384390384386-0.52%4,600-+3.76%--
12/22388388380388-0.26%4,100-+4.3%--
12/21379389379389+0.52%3,100-+4.57%--
12/20370388367387+0.78%7,000-+4.03%--
12/19385386378384-0.52%2,300-+2.95%--
12/16388388376386+0.52%1,900-+3.49%--
12/15382390380384-0.9%900-+2.95%--
12/14380388374388+0.91%3,400-+3.61%--
12/13384384384384+3.09%100-+2.67%--