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
201610/1, 株式併合 2→1
2012
03/30600608598606+1%14,500-+1.51%--
03/29594610592600+1.01%29,000-+0.67%--
03/28598598578594-0.34%74,500--0.34%--
03/27592596584596+2.05%42,000-+0.17%--
03/26608608582584-2.99%53,500--1.52%--
03/23606606600602-0.99%42,000-+1.52%--
03/22604610602608+1%30,500-+2.88%--
03/21610610602602-0.66%26,500-+2.21%--
03/19610610606606-0.98%27,500-+3.24%--
03/16608612606612+0.66%26,000-+4.62%--
03/15604614604608+0.33%34,500-+4.29%--
03/14602612600606+1%51,000-+4.3%--
03/13604608600600-0.66%27,000-+3.63%--
03/12610610602604-0.66%44,500-+4.5%--
03/09600610598608+1.67%73,500-+5.56%--
03/08596600592598+1.01%24,500-+4.18%--
03/07578592578592+0.68%30,000-+3.5%--
03/06582590578588+1.73%37,000-+2.8%--
03/05582584576578-1.37%18,000-+1.23%--
03/02586598584586-0.34%49,000-+2.63%--
03/01596600584588-1.01%64,000-+2.98%--
02/29588598586594+1.71%45,000-+3.85%--
02/28584586582584-1.02%49,000-+2.1%--
02/27598600588590-0.67%83,000-+3.15%--
02/24592594590594+0.68%60,000-+3.85%--
02/23582590580590+1.72%65,000-+3.15%--
02/22570580568580+1.75%63,000-+1.4%--
02/21566570564570+1.06%32,000--0.18%--
02/20568570564564+0.36%23,500--1.23%--
02/17562566562562+0.72%43,000--1.75%--
02/16562564558558-0.36%57,000--2.45%--
02/15552560552560+1.45%73,500--2.27%--
02/14554554552552-0.36%57,500--3.83%--
02/13558558552554-0.36%28,000--3.65%--
02/10564564556556-1.07%48,500--3.47%--
02/09566566560562-0.35%60,500--2.77%--
02/085665665585640%63,000--2.76%--
02/07564566560564+0.36%14,000--2.93%--
02/06562568562562+0.72%21,500--3.44%--
02/03558560558558-0.71%17,000--4.29%--
02/02570570560562-2.09%58,500--3.77%--
02/01578578574574-0.69%14,000--1.88%--
01/315765805745780%21,000--1.37%--
01/30578582578578-1.03%6,000--1.37%--
01/27592592584584-1.68%8,500--0.34%--
01/26598598592594-0.34%18,000-+1.54%--
01/255985985945960%40,000-+2.05%--
01/24594598592596+0.68%23,500-+2.23%--
01/23596596592592-0.34%12,500-+1.72%--
01/20576594576594+3.13%15,500-+2.06%--
01/19568576568576+1.41%19,500--1.03%--
01/18566576566568-1.39%23,500--2.74%--
01/175705785705760%7,500--1.71%--
01/16572576570576-0.35%4,500--2.04%--
01/13578580576578+1.4%5,000--1.87%--
01/12582582570570-1.04%15,500--3.55%--
01/11586586572576-0.69%29,500--2.87%--
01/10608608580580-2.68%11,000--2.36%--
01/065905985905960%5,000-+0.34%--
01/05612612590596-2.3%10,500-+0.34%--
01/04602626594610+3.39%23,000-+2.69%--
2011
12/30584590570590+0.34%7,000--0.34%--
12/29584588576588+1.73%4,500--0.68%--
12/28586586562578-2.03%7,500--2.2%--
12/27592592590590-0.34%3,000--0.17%--
12/26598598588592-0.67%15,500-+0.34%--
12/22594596582596+1.36%34,500-+1.19%--
12/21574590574588+2.8%16,500-+0.17%--
12/20564574564572+1.42%8,000--2.22%--
12/19566570564564-0.35%17,500--3.59%--
12/16566570566566+0.35%14,000--3.08%--
12/15570574562564-3.09%20,500--3.42%--
12/14588588582582-1.02%7,000--0.34%--
12/13590592586588-2.33%30,000-+0.68%--
12/12616616602602-0.66%12,500-+3.08%--
12/09588614588606-1.62%66,000-+3.77%--
12/08630630616616-2.22%8,500-+5.48%--
12/07624630618630+2.94%42,500-+7.88%--
12/06626626612612-1.92%42,000-+4.97%--
12/05614624612624+1.63%25,000-+6.85%--
12/02610614606614+1.66%40,500-+5.32%--
12/01598604594604+2.37%17,500-+3.42%--
11/30588594586590+0.68%16,000-+0.85%--
11/29588588586586-0.34%17,000--0.51%--
11/28594596580588+1.73%10,500--0.68%--
11/255845885785780%39,500--2.86%--
11/24574578574578+0.7%28,000--3.51%--
11/22564574564574+1.77%10,000--4.97%--
11/21570570554564-1.05%7,000--7.24%--
11/18554570554570+1.79%9,000--6.86%--
11/17548562548560+2.56%12,500--9.24%--
11/16550556544546-1.44%16,000--12.08%--
11/155505785505540%29,500--11.64%--
11/14570570554554-0.36%22,000--12.2%--
11/11558560552556-1.07%13,500--12.58%--
11/10568568560562-1.4%20,000--12.19%--
11/09572574568570-0.7%19,500--11.49%--
11/08588588568574-2.05%28,500--11.56%--
11/07600600576586-2.33%36,500--10.26%--
11/04604608598600-0.66%14,500--8.68%--