株価チャート

2011/10/19～2012/03/30

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
20197/1, 株式分割 1→1.05
2012
03/302,2322,2322,2322,232+0.04%315--0.56%--
03/292,3282,3282,2312,231-0.3%4,725--0.65%--
03/282,2382,2382,2292,238-0.21%1,575--0.31%--
03/272,2402,2432,2402,243+0.21%315--0.1%--
03/262,2382,2382,2382,2380%945--0.26%--
03/232,2682,2682,2382,238-0.84%630--0.22%--
03/222,2372,2572,2372,257+0.94%945-+0.72%--
03/212,2652,2782,2362,236+0.21%1,155--0.13%--
03/192,2392,2392,2292,231+0.04%1,890--0.25%--
03/162,2852,2852,2292,230-2.42%630--0.2%--
03/152,2862,2862,2862,286-0.25%945-+2.31%--
03/142,2482,2912,2372,291+3.26%525-+2.75%--
03/132,2152,2192,2152,219+0.26%630--0.36%--
03/122,2002,2132,2002,213-1.32%1,155--0.57%--
03/092,2432,2432,2432,243+0.43%420-+0.8%--
03/082,2302,2332,2302,233+0.6%525-+0.42%--
03/072,2432,2572,2202,220-1.02%1,785--0.09%--
03/062,2412,2442,2412,243-0.21%525-+0.89%--
03/052,2302,2482,2302,248+1.42%210-+1.2%--
03/022,2542,2542,2162,216-1.69%1,155--0.13%--
03/012,2532,2542,2532,254-0.96%210-+1.64%--
02/292,3632,3632,2722,276+0.38%3,570-+2.72%--
02/282,2552,2682,2552,268+0.13%840-+2.47%--
02/272,2592,2652,2582,265-0.38%630-+2.48%--
02/242,2862,2862,2482,273+1.06%2,415-+3.01%--
02/232,2502,2512,2312,250+1.16%525-+2.07%--
02/202,2242,2242,2242,224-0.04%105-+0.94%--
02/172,2292,2292,2252,225-0.17%1,260-+1.03%--
02/162,2112,2292,2092,229+0.78%2,730-+1.16%--
02/152,1952,2112,1952,211+0.91%210-+0.43%--
02/142,2002,2002,1912,191-0.39%420--0.48%--
02/132,2002,2002,2002,200+0.96%210--0.09%--
02/092,1842,1842,1792,179-0.17%735--1.18%--
02/082,1802,1832,1802,183-0.82%525--1.09%--
02/072,2012,2012,2012,201+0.04%210--0.32%--
02/062,2002,2102,2002,200-0.73%840--0.41%--
02/022,2162,2162,2162,216+1.17%315-+0.28%--
02/012,1902,1902,1902,1900%210--0.88%--
01/302,1942,1942,1902,190-0.61%315--0.93%--
01/272,2052,2052,2042,204+0.13%3,675--0.42%--
01/262,1812,2102,1812,201-1.24%2,310--0.59%--
01/252,2152,2292,2152,229+1.34%735-+0.57%--
01/242,1992,1992,1992,199-0.04%1,155--0.94%--
01/232,2022,2022,2002,200-0.17%525--1.26%--
01/202,1982,2042,1922,204+0.52%945--1.4%--
01/192,1922,1922,1922,192-0.04%420--2.08%--
01/182,1992,1992,1932,193-0.26%315--2.17%--
01/172,1992,1992,1992,199-0.09%105--2.09%--
01/162,2012,2012,2012,2010%210--2.05%--
01/132,2022,2022,2012,201-0.22%315--2.09%--
01/112,2062,2062,2062,2060%210--1.97%--
01/102,2022,2242,1992,206-1.74%840--2.06%--
01/052,2452,2452,2452,245+1.2%630--0.37%--
01/042,2002,2182,2002,218+0.82%315--1.51%--
2011
12/302,1952,2002,1952,200-0.09%210--2.31%--
12/292,2002,2132,2002,202-2.86%4,620--2.27%--
12/282,2462,2672,2432,267+1.71%630-+0.61%--
12/272,2192,2292,2192,229+0.43%840--1.08%--
12/262,2142,2192,2142,219-0.3%840--1.51%--
12/222,2142,2262,2132,226+0.52%1,470--1.17%--
12/212,2142,2142,2142,2140%525--1.59%--
12/202,2142,2142,2142,2140%105--1.59%--
12/192,2042,2142,2042,214-0.85%420--1.54%--
12/162,2572,2572,2332,233-0.72%735--0.65%--
12/152,2502,2502,2502,2500%630-+0.11%--
12/142,2862,2862,2442,250-3.08%1,050-+0.2%--
12/132,3832,3832,3142,321-3.68%10,185-+3.48%--
12/122,3812,4102,3652,410+2.43%1,785-+7.66%--
12/092,3172,3532,3172,352+2.02%1,050-+5.54%--
12/072,3022,3172,3022,306+0.88%735-+3.72%--
12/062,2852,2862,2852,286+0.63%840-+3.01%--
12/052,2482,2712,2482,271+1.06%1,680-+2.5%--
12/022,2592,2592,2482,248+1.07%630-+1.56%--
11/302,2242,2242,2242,224-0.6%210-+0.58%--
11/292,2832,2832,2362,237-0.89%5,145-+1.27%--
11/282,2482,2862,2482,257+1.54%1,785-+2.32%--
11/252,2232,2232,2232,223-0.68%210-+0.81%--
11/242,2062,2382,2062,238+1.64%1,575-+1.55%--
11/222,2072,2072,1962,202-1.62%315-0%--
11/212,2052,2392,2052,238+1.29%1,155-+1.69%--
11/182,2022,2312,2022,210-1.78%1,260-+0.43%--
11/172,2502,2502,2502,250+0.51%105-+2.3%--
11/162,1912,2382,1912,238+2.09%2,100-+1.87%--
11/152,1832,1932,1832,192+0.66%420--0.21%--
11/142,1902,1902,1782,178-1%1,890--0.95%--
11/102,2002,2002,2002,2000%105--0.09%--
11/092,2002,2002,2002,2000%525--0.14%--
11/082,2042,2042,2002,200+0.39%735--0.14%--
11/072,2002,2002,1912,191-0.39%840--0.48%--
11/042,2002,2002,2002,2000%105--0.09%--
11/022,2212,2212,2002,2000%420--0.09%--
11/012,1962,2092,1962,200+0.43%1,050--0.05%--
10/312,1902,1902,1902,1900%735--0.52%--
10/282,2092,2092,1902,190-0.9%4,725--0.52%--
10/272,2102,2202,1942,210+0.04%1,155-+0.34%--
10/262,2102,2102,2102,210+0.83%105-+0.34%--
10/252,1952,1952,1902,191-0.09%525--0.43%--
10/242,1922,1932,1922,193+0.7%210--0.35%--
10/212,1812,1862,1762,178-0.13%2,625--1.04%--
10/192,1812,1812,1812,181-1.72%315--0.91%--