株価チャート

2011/07/14～2012/03/30

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
2012
03/30358358324330-3.23%1,600--4.07%--
03/29341341341341+3.96%100--1.73%--
03/28328328328328-6.29%100--5.75%--
03/273503503503500%1,000-+0.29%--
03/23355355350350+7.36%300-+0.29%--
03/21326326326326-2.1%400--6.86%--
03/09324333324333+2.78%700--5.13%--
03/08350350322324-2.99%1,200--7.69%--
03/07340340334334-2.91%300--4.84%--
03/05344344344344-1.71%200--2.27%--
03/01350350350350-5.41%900--0.57%--
02/293703703703700%400-+5.41%--
02/28360370360370-3.9%400-+6.02%--
02/27369385369385+13.91%1,000-+10.95%--
02/24338338338338+2.11%100--2.03%--
02/23331331331331-2.65%200--4.34%--
02/21340340340340+4.94%400--2.02%--
02/20324324324324-4.71%100--6.63%--
02/163413413403400%200--2.02%--
02/15340340340340+1.49%100--2.3%--
02/14346346329335-4.01%800--4.29%--
02/13365365349349-2.79%600--0.57%--
02/08359359359359+1.99%100-+1.99%--
02/06345352345352-2.22%500-+0.28%--
02/02360360360360-10%500-+2.56%--
01/31381400381400+10.5%600-+14.29%--
01/30353362352362+0.28%400-+4.32%--
01/27360361346361+1.4%1,100-+4.03%--
01/26401419354356-5.57%1,600-+2.59%--
01/25358377358377+10.88%200-+8.33%--
01/24340340340340+3.34%100--2.02%--
01/19329329329329-3.24%100--5.46%--
01/12345345340340-2.86%200--2.58%--
2011
12/30350350350350+4.48%600-0%--
12/293353353353350%300--4.83%--
12/28335335335335+4.69%100--5.63%--
12/213203203203200%200--10.36%--
12/20320320320320-6.98%100--11.11%--
12/12350350326344-1.71%400--4.71%--
12/02385385350350-4.37%500--3.58%--
12/01366366366366+14.38%500-+0.55%--
11/24320320320320-1.23%100--12.33%--
11/22324324324324-14.74%300--11.72%--
11/073803803803800%300-+2.43%--
11/04380380380380+1.06%300-+2.43%--
10/31376376376376+5.03%500-+1.35%--
10/28348358348358+2.87%200--3.76%--
10/263483483483480%100--6.7%--
10/25340348340348+4.5%200--7.2%--
10/21333333333333+1.22%100--11.9%--
10/19334335329329-7.84%1,200--13.42%--
10/18355357315357-2.72%700--6.05%--
10/173673673673670%100--3.42%--
10/123673673673670%100--3.42%--
10/11367367367367+4.56%100--3.42%--
10/06351351351351-1.13%100--7.63%--
10/05356356355355-6.58%200--7.07%--
10/01株式分割 1→100
09/30399399380380-5%7008億8920万-0.52%37.51.15
09/294004004004000%200-+4.99%--
09/28400400400400+3.9%300-+5.82%--
09/273893893853850%300-+2.39%--
09/26360389360385+6.94%400-+2.94%--
09/22360360360360-5.26%100--3.23%--
09/20381381380380-0.26%400-+2.15%--
09/15381381381381-2.81%100-+2.42%--
09/14392392392392+3.7%100-+5.38%--
09/13408408378378-7.35%300-+1.34%--
09/12409409408408+3.29%200-+9.09%--
09/09395395395395+2.6%100-+6.18%--
09/08385385385385+0.52%100-+3.77%--
09/06383383383383-0.52%100-+3.23%--
09/02385385385385-3.75%200-+3.77%--
09/01399401399400-4.76%1,500-+7.82%--
08/31390451390420+10.24%5,800-+13.51%--
08/30367381367381+12.39%200-+3.53%--
08/29339339339339-3.97%200--7.88%--
08/25372375353353-3.81%1,500--4.59%--
08/19367367367367-0.81%200--0.81%--
08/18370370370370-1.33%100--0.54%--
08/17367375364375-7.41%6,500-+0.81%--
08/16411411405405+18.77%3,200-+8.58%--
08/15330341330341-1.73%200--8.58%--
08/12347347347347+1.76%200--8.2%--
08/11338341338341-1.16%300--10.03%--
08/10370370345345+6.32%200--9.45%--
08/09348348294325-7.29%1,600--15.05%--
08/083693693503500%600--8.85%--
08/05361361341350-10.03%1,800--8.85%--
08/04389389389389+2.37%100-+1.04%--
08/02380380380380-9.52%200--1.04%--
08/01420420420420+9.38%100-+9.66%--
07/29384387384384+5.21%4,500-+0.79%--
07/28366366365365-0.27%500--3.69%--
07/27366366366366-5.3%100--3.43%--
07/263593873593870%300-+1.98%--
07/25381387381387-0.13%300-+2.25%--
07/22387387387387-0.13%100-+2.38%--
07/20380388380388+5.01%200-+2.51%--
07/15369369369369-1.34%100--2.12%--
07/14374374374374-0.27%400--0.8%--