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
20184/1, 株式分割 1→2
2012
03/30556560551556-0.63%51,800-+0.36%--
03/29551562548560+0.81%33,800-+0.99%--
03/28567567550555-2.55%44,400-+0.18%--
03/27569570565570+1.88%30,600-+2.98%--
03/26564569559559-1.41%33,400-+1.27%--
03/23560571557567+0.98%51,800-+2.72%--
03/22561564559562+0.18%49,800-+1.91%--
03/21562570561561+0.09%46,600-+1.91%--
03/19570571560560-2.1%66,000-+1.82%--
03/16570575570572+0.97%50,600-+4.19%--
03/15554571552567+4.23%105,400-+3.38%--
03/14568575540544-3.29%139,200--0.46%--
03/13567571561562-0.88%89,400-+2.93%--
03/12565570564567+0.27%92,000-+4.04%--
03/09557568557566+1.89%137,600-+3.95%--
03/08552556550555+0.63%61,600-+2.21%--
03/07546555546552+0.36%90,600-+1.75%--
03/06545550543550+0.83%53,600-+1.57%--
03/05540549540545+0.37%35,600-+0.93%--
03/02541545536543+1.31%42,000-+0.74%--
03/01540540534536+0.19%52,800--0.37%--
02/295365455335350%66,600--0.37%--
02/28538540535535-0.65%67,800--0.37%--
02/27542544537539-1.37%34,000-+0.47%--
02/24550550541546-0.36%42,200-+1.87%--
02/23550550547548-0.36%50,200-+2.43%--
02/22548550546550+0.46%70,400-+3.19%--
02/21542548542548+1.11%37,800-+3.11%--
02/20540548540542-0.37%63,400-+2.17%--
02/175365485365440%66,200-+2.94%--
02/16545548541544-0.82%50,600-+3.13%--
02/15545549543548+0.27%97,800-+4.18%--
02/14543547535547+0.37%74,200-+4.1%--
02/13537548535545+1.59%47,600-+3.91%--
02/10538538534536-0.37%51,400-+2.29%--
02/09538539535538-0.19%29,000-+2.87%--
02/08537540535539+0.65%82,400-+3.06%--
02/07535537534536+0.09%53,400-+2.39%--
02/06533536533535+0.47%47,200-+2.49%--
02/03528534528533+0.57%42,000-+2.21%--
02/02532537526530+0.38%133,200-+1.83%--
02/01527532526528+0.48%66,800-+1.64%--
01/31525527523525+0.1%123,600-+1.16%--
01/30528531521525+0.29%71,800-+1.25%--
01/27521525521523-0.1%69,800-+1.16%--
01/265245255195240%56,000-+1.45%--
01/25525525519524+0.38%41,600-+1.65%--
01/24518523518522+0.1%47,800-+1.26%--
01/23518522515521+0.68%52,400-+1.17%--
01/20515520515518+0.98%45,400-+0.68%--
01/19508514508513+1.08%60,400--0.29%--
01/18510512505507+0.5%26,600--1.55%--
01/17508509502505-0.49%48,000--2.04%--
01/16518518505507-2.31%88,800--1.55%--
01/13523525514519+0.97%104,400-+0.78%--
01/12526526514514-2.28%37,200-0%--
01/11524529524526+0.38%43,000-+2.33%--
01/10525531524524-0.29%40,200-+2.14%--
01/06531531523526-0.47%23,800-+2.64%--
01/05528535528528-1.31%33,600-+3.53%--
01/04524539524535+2.39%69,400-+5.31%--
2011
12/30517523513523+1.26%48,800-+3.26%--
12/29514517510516+0.68%38,600-+2.38%--
12/28510517510513+0.39%45,000-+1.89%--
12/27510513500511+0.2%62,400-+1.69%--
12/26513513508510-0.59%18,600-+1.49%--
12/225135165115130%44,000-+2.3%--
12/21499513498513+3.43%93,200-+2.3%--
12/204954984944960%94,200--1.1%--
12/19505512490496-2.65%146,400--1.1%--
12/16512515509509-0.59%105,200-+1.6%--
12/15505512500512-0.29%93,200-+2.4%--
12/14516516511514-0.48%26,000-+2.7%--
12/13511517511516+0.68%28,400-+3.41%--
12/12521521513513-2.1%38,800-+2.91%--
12/09515525515524+2.45%124,600-+5.12%--
12/08508511507511+0.99%54,400-+2.82%--
12/07503508503506+0.7%34,200-+2.02%--
12/06503506501503-0.3%23,000-+1.31%--
12/05505505500504-0.1%24,200-+1.61%--
12/02503508500505+0.3%34,800-+1.71%--
12/01503507500503+1.51%97,600-+1.62%--
11/30495497495496+0.41%75,000-+0.3%--
11/29483494480494+3.79%63,200--0.1%--
11/28480483476476-0.94%111,800--3.55%--
11/25472480472480+0.73%60,600--2.64%--
11/24483483475477-2.85%93,600--3.35%--
11/22489495486491-1.21%93,200--0.51%--
11/21494497492497+0.51%26,800-+0.71%--
11/18493495492494-0.7%79,800-+0.41%--
11/17500500494498-1.29%89,600-+1.12%--
11/16505505500504+0.6%60,000-+2.44%--
11/15501505495501-0.79%67,400-+1.83%--
11/14500506498505+1.41%43,800-+2.64%--
11/11495498493498+1.94%50,400-+1.22%--
11/10488491485489-2.5%33,000--0.71%--
11/09491501491501+2.14%61,600-+1.62%--
11/08498500490491-2.39%26,400--0.51%--
11/07500503498503-0.2%29,000-+1.52%--
11/04493504493504+1.51%74,000-+1.72%--