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
20164/1, 株式分割 1→2
2012
03/30558561556560+0.81%35,000-0%--
03/29546557546556+1%43,400--0.8%--
03/28550552545550-4.43%62,200--1.79%--
03/27576578573576-0.17%59,200-+2.77%--
03/26585587573577-1.37%52,600-+3.13%--
03/23575586572585+2.01%76,800-+4.75%--
03/22571575570573+0.26%41,800-+2.87%--
03/21571575566572-0.09%57,400-+2.6%--
03/19573575571572+0.26%40,800-+2.88%--
03/16565576564571+0.88%55,200-+2.98%--
03/15564567563566+0.18%48,800-+2.45%--
03/14561565560565+0.98%39,800-+2.64%--
03/13556562556559+0.09%40,400-+1.82%--
03/12556560555559-0.45%35,000-+2.1%--
03/09553563553561+1.45%58,200-+2.94%--
03/08550555549553+0.55%36,800-+1.65%--
03/075505525485500%41,000-+1.48%--
03/06548550548550+0.36%21,600-+1.66%--
03/05549553548548-0.36%48,600-+1.67%--
03/025545545495500%43,000-+2.42%--
03/01552556550550-0.27%34,600-+2.61%--
02/29560560551552-0.9%26,400-+3.28%--
02/28550557548557+0.91%41,400-+4.61%--
02/27554555550552-0.27%23,600-+4.25%--
02/24552554548553+0.18%43,600-+4.93%--
02/23551555551552+0.36%32,000-+5.14%--
02/22548551547550+0.18%30,000-+5.16%--
02/21549550546549+0.46%18,800-+5.37%--
02/20550559546547-0.46%28,800-+5.3%--
02/17570570541549-3.35%72,800-+6.19%--
02/16577582568568-2.91%40,000-+10.29%--
02/15537590537585+11.11%137,400-+14.26%--
02/14528528527527-0.09%10,200-+3.64%--
02/13528528524527+0.76%12,600-+3.94%--
02/10528528523523-0.57%10,800-+3.36%--
02/09521528520526+0.96%17,000-+4.16%--
02/08518521517521+0.68%13,400-+3.37%--
02/07519520518518-0.19%8,200-+3.09%--
02/06525527518519-0.38%18,600-+3.49%--
02/03520522520521+0.19%10,400-+4.1%--
02/02519521518520+0.78%15,600-+4.32%--
02/01518520511516+2.08%28,000-+3.72%--
01/31505506504505+0.1%4,600-+1.81%--
01/30504506503505+0.5%8,400-+1.92%--
01/275025035005020%6,000-+1.62%--
01/26500503500502+0.4%5,800-+1.83%--
01/25499501498500+0.1%13,400-+1.42%--
01/245005004985000%6,200-+1.52%--
01/23499500497500+0.1%7,000-+1.73%--
01/20500500496499+0.91%7,400-+1.84%--
01/19500500495495-1.1%9,200-+1.12%--
01/18499500497500+0.5%11,200-+2.46%--
01/17497500497498-0.4%4,000-+2.16%--
01/164995004975000%6,000-+2.57%--
01/13498500496500+1.22%9,200-+2.78%--
01/12499499492494-0.6%9,600-+1.75%--
01/11496498495497+0.1%7,000-+2.37%--
01/10496497494496+0.51%8,200-+2.27%--
01/06496496494494-0.5%5,000-+1.96%--
01/05497498494496-0.3%8,200-+2.48%--
01/04491498491498+1.63%21,200-+2.79%--
2011
12/30487491485490+0.93%6,200-+1.14%--
12/29487487484485+0.52%4,200-+0.21%--
12/28485487483483-0.41%12,400--0.31%--
12/27485490484485-0.1%8,000--0.1%--
12/26488488484485-0.51%15,400-0%--
12/224894904854880%8,600-+0.31%--
12/21483488482488+2.63%7,000-+0.31%--
12/20485490475475-2.06%18,600--2.46%--
12/19500500481485-2.41%21,200--0.41%--
12/16485506477497+3.76%31,000-+1.84%--
12/15484484479479-1.03%3,600--1.84%--
12/14475485475484+1.89%9,000--1.02%--
12/134784784744750%6,600--2.86%--
12/12475475469475+1.71%8,200--3.06%--
12/09477477464467-2.1%36,800--5.08%--
12/08479480477477-0.42%6,400--3.25%--
12/07480483477479-0.42%10,000--3.04%--
12/06485487481481-1.43%10,800--2.83%--
12/05489490484488+1.14%10,400--1.61%--
12/02489489481483-0.62%5,600--2.92%--
12/01490490485486-0.51%7,000--2.31%--
11/30495495488488-1.31%5,000--2.01%--
11/29494495491495+0.2%6,600--0.9%--
11/28497498490494+0.92%5,400--1.1%--
11/25488496488489-0.51%8,000--2%--
11/24492493492492-0.3%5,000--1.7%--
11/22490499490493-0.4%6,000--1.6%--
11/21492495490495+0.41%6,600--1.2%--
11/18490493490493-0.6%4,400--1.79%--
11/17496500495496-0.7%3,600--1.39%--
11/16500501498500-0.2%6,000--0.89%--
11/15498501497501+0.4%6,200--0.89%--
11/14502503498499-0.2%7,800--1.48%--
11/11493500486500+1.01%9,200--1.48%--
11/10497497492495-1.1%7,800--2.47%--
11/09500500498500+0.3%5,600--1.57%--
11/08500500498499-0.6%3,000--2.06%--
11/07499502498502-0.2%4,200--1.67%--
11/04498503497503+1.01%5,600--1.66%--