株価チャート

2011/09/20～2012/02/17

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
20155/22, 株式併合 1.02→1
20152/13, 株式分割 1→1.18
201312/1, 株式分割 1→100
2012
02/17281288281288+2.3%1,388-+7.05%--
02/16285290281281-0.15%12,489-+5.03%--
02/15285290281282-1.21%12,142-+5.19%--
02/14274285270285+4.1%9,251-+6.48%--
02/13265274264274+5.32%3,816-+1.91%--
02/10262263260260-1.95%3,700--3.24%--
02/09263265263265+0.33%925--2.04%--
02/08261265261265+1.66%3,122--2.72%--
02/07264265259260-2.27%4,626--4.66%--
02/06263266263266+1.32%2,428--2.79%--
02/03266266261263-1.78%3,122--4.41%--
02/02260268259268+3.86%3,007--3.03%--
02/01265265251258-0.67%5,551--6.97%--
01/31259263258259+0.33%1,966--6.68%--
01/30264265259259-1.97%4,626--7.66%--
01/27259264258264+0.83%7,748--6.14%--
01/26268268259262-4.12%4,741--7.24%--
01/25272273272273+0.16%2,775--3.25%--
01/24275275266272-0.32%1,735--3.41%--
01/23276276268273+0.64%2,082--3.1%--
01/20265272265272+1.29%3,700--3.71%--
01/19266270263268+0.65%5,319--4.94%--
01/18262266262266+1.15%5,782--5.55%--
01/17273273262263-4.09%4,741--6.63%--
01/16268275262275+0.79%7,054--2.64%--
01/13281281265272-0.32%8,095--3.06%--
01/12287288273273-3.95%9,251--2.75%--
01/11324333285285-5.19%59,786-+1.25%--
01/10283301283300+3.89%7,170-+7.17%--
01/06284295283289-2.48%4,279-+3.89%--
01/05294301283296-0.15%9,945-+6.54%--
01/042912972912970%231-+7.47%--
2011
12/30298298285297+2.08%925-+7.86%--
12/29285298283291+2.13%2,082-+6.43%--
12/28285285285285-0.3%1,156-+4.98%--
12/27293293284285-1.05%1,966-+5.69%--
12/26297297288288-1.77%3,238-+7.21%--
12/22288294283294-0.15%7,979-+9.55%--
12/21298298288294-2.58%5,435-+10.12%--
12/20290309285302+7.22%14,455-+13.46%--
12/19270310269281+5%24,400-+6.22%--
12/162682682682680%1,156-+1.16%--
12/15279279265268-2.82%4,163-+0.78%--
12/14277277272276-0.31%3,700-+3.32%--
12/13267277267277+3.56%2,660-+3.25%--
12/12264272264267+1.31%1,966--0.3%--
12/09263264261264+0.33%1,388--1.59%--
12/08262265262263-0.16%2,197--1.91%--
12/07264265263263+0.16%1,156--1.75%--
12/06264264263263-0.33%347--1.91%--
12/05262266259264+0.99%3,932--1.95%--
12/02265265261261-1.31%1,156--3.28%--
12/01277278265265+0.33%1,735--2.72%--
11/30262281262264-1.61%2,4286億6352万-3.74%18.090.93
11/29265268260268+5.08%578--2.52%--
11/28255255255255-2.96%116--7.91%--
11/25265265255263+3.05%2,082--5.78%--
11/24246255242255+1.72%4,973--9.22%--
11/22252259251251-2.36%5,204--11.39%--
11/21256257256257-0.67%231--9.88%--
11/18264264252259-2.76%3,122--9.91%--
11/17260266260266+2.5%925--7.99%--
11/16269269259259-3.38%2,660--10.54%--
11/15273273268269-1.74%1,272--7.41%--
11/14274277268273-8.27%20,121--5.45%--
11/11294298281298+1.17%1,272-+3.08%--
11/10292311292294+1.34%16,883-+2.24%--
11/09292292277291-0.59%1,388-+1.59%--
11/08281292281292+5.3%4,857-+2.56%--
11/07272303272278+1.9%4,510--2.26%--
11/04265272262272+2.77%1,966--3.75%--
11/02272272265265+1.16%463--6.01%--
11/01269276262262-0.98%5,666--7.09%--
10/31285285263265-7.97%6,129--6.17%--
10/28291291288288-2.21%694-+1.96%--
10/27294294294294-1.45%694-+4.26%--
10/26298298298298-4.17%347-+6.17%--
10/25298311297311+4.96%2,428-+11.18%--
10/24307307285297-3.24%3,700-+6.31%--
10/21311311307307+0.57%2,775-+10.27%--
10/20305311303305-2.08%4,163-+10.05%--
10/18311311300311-2.7%11,911-+12.79%--
10/17306324305320+7.56%15,958-+16.35%--
10/14310310285297-4.44%4,510-+8.57%--
10/13310318285311+4.65%14,686-+14.03%--
10/12285297277297+4.56%11,795-+9.37%--
10/11270285263285+6.82%8,442-+4.6%--
10/07262266262266+3.36%925--2.44%--
10/06258259257258-3.56%1,850--5.95%--
10/05252271252267-1.28%4,279--2.83%--
10/04250271250271+8.01%4,163--1.93%--
10/03251252251251-4.36%6,938--9.2%--
09/30255262255262+2.71%1,156--5.41%--
09/29255256252255-2.64%2,197--8.89%--
09/28251262246262+2.71%4,163--7.41%--
09/27265265238255+3.51%3,238--10.49%--
09/26259259229246-7.17%10,292--13.83%--
09/22270271265265-2.54%4,047--8.14%--
09/21272276270272-1.56%2,891--5.74%--
09/202773032732770%14,108--4.25%--