株価チャート

2011/06/27～2012/03/29

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→200
2012
03/29315345315345-1.43%400-+24.82%--
03/28350350350350+6.07%400-+28.02%--
03/27330330330330+3.13%200-+22.95%--
03/26320320320320+1.43%200-+20.57%--
03/23315315315315-2.93%200-+19.77%--
03/22325325325325-0.15%400-+24.33%--
03/21328328325325+3.34%1,200-+25.48%--
03/19300315300315+14.36%400-+22.85%--
03/16275275275275+2.8%800-+8.7%--
03/15268268268268+2.88%600-+6.15%--
03/14260260260260+4%800-+4%--
03/09250250250250-3.85%400-+0.4%--
03/08260260260260-0.57%200-+4.84%--
03/06262262262262+7.84%200-+6.3%--
03/02245245243243-1.12%800--1.02%--
03/01247247245245-6.21%400-+0.51%--
02/29262262262262+7.84%200-+7.61%--
02/28243243243243-2.81%200-+0.21%--
02/27265265239250+1.42%1,000-+3.53%--
02/232462462462460%200-+2.5%--
02/20246246246246+6.03%400-+2.93%--
02/17239239232232-2.93%400--2.93%--
02/16239239239239-1.65%200-0%--
02/15240243240243-7.07%1,400-+1.67%--
02/14261262261262+0.38%3,800-+9.41%--
02/13261261261261+9.45%200-+9.45%--
02/10235238235238-2.86%400-+0.42%--
02/09242245242245-8.75%600-+3.38%--
02/07269269269269+1.9%200-+13.29%--
02/03269269260264-1.86%1,400-+11.18%--
02/02250269242269+1.51%1,800-+13.77%--
02/01242265242265+10.67%1,000-+11.6%--
01/31239239239239+1.27%200-0%--
01/30236236236236+1.29%600--2.07%--
01/27226233226233+3.56%600--4.51%--
01/26225225225225+0.22%600--8.54%--
01/25229229224225+1.13%800--9.48%--
01/24233233222222-4.52%800--10.84%--
01/23218233218233+5.2%1,000--7.74%--
01/20222222221221-0.45%600--12.65%--
01/19222222222222+0.23%600--12.94%--
01/18222223222222-0.45%1,400--14.15%--
01/17225225223223-1.66%1,000--14.09%--
01/16230235226226-1.84%800--12.98%--
01/13230235230231-1.91%800--11.35%--
01/12233235225235+0.43%600--9.62%--
01/11238238234234-1.47%600--10%--
01/10235240235238-0.21%800--9%--
01/06239239238238-0.42%600--8.81%--
01/05238239238239+0.42%600--8.43%--
01/04240240238238-3.45%600--8.46%--
2011
12/30248251247247-0.4%800--5.56%--
12/29253264248248-1.98%1,800--5.53%--
12/28251253251253+0.8%600--3.99%--
12/27278278251251-12.87%800--5.11%--
12/26307307278288-6.35%800-+8.49%--
12/223073073073070%200-+15.85%--
12/21305307305307+4.07%400-+16.29%--
12/20295295295295+1.72%400-+11.74%--
12/09285290285290+9.43%1,200-+9.85%--
12/082652652652650%200-+0.38%--
12/07265265265265-8.62%400-0%--
11/30290290290290+9.23%600-+9.02%--
11/252662662662660%400--0.19%--
11/24271271266266-9.08%400--0.56%--
11/21242292242292+19.92%400-+8.55%--
11/02244244244244+1.46%1,000--9.81%--
11/01240240240240+1.05%200--12.09%--
10/28238238238238+2.81%200--13.95%--
10/25245245231231-5.71%400--17.2%--
10/24245245245245-1.61%200--13.12%--
10/19249249249249+5.96%200--12.63%--
10/06235235235235+1.29%200--18.12%--
10/05232232232232+3.11%200--20%--
10/04236236225225-10.54%800--23.47%--
09/27252252252252-10.66%200--15.89%--
09/26282282282282+5.63%200--6.79%--
09/08267267267267-6.98%200--12.91%--
09/07262287262287+7.91%400--6.98%--
09/06290290266266-8.45%1,000--14.63%--
09/02292292290290-1.19%1,000--7.35%--
08/25294294294294-3.77%200--6.83%--
08/24305305305305+6.64%1,000--3.48%--
08/18286286286286-1.38%200--9.78%--
08/16287290287290-1.69%400--9.09%--
08/12295295295295+2.61%200--8.1%--
08/09288288288288-2.71%200--10.71%--
08/052962962962960%200--8.8%--
08/03296296296296-1.5%200--9.08%--
08/02300300300300-6.25%200--7.98%--
07/253203203203200%200--2.44%--
07/22315320315320+1.59%600--2.44%--
07/193153153153150%200--3.96%--
07/143153153153150%2,000--4.26%--
07/11315315315315+1.61%200--4.26%--
07/06310310310310+1.64%400--6.06%--
07/05315320305305-1.77%800--7.85%--
07/04311311301311-3.72%1,600--6.48%--
06/30323323323323-5.84%2005億7405万-3.15%-0.83
06/273433433433430%200-+2.85%--