株価チャート

2011/12/20～2012/07/19

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
20144/1, 株式分割 1→2
20137/1, 株式分割 1→2
2012
07/19243250240244+1.88%68,400-+2.2%--
07/18243243225240-1.94%165,200--0.1%--
07/17250250245245-1.31%48,800-+1.88%--
07/13246250245248-1.39%79,600-+2.8%--
07/12245253242251+0.8%132,000-+3.82%--
07/11250260243249+0.3%265,600-+2.57%--
07/10249251247249-0.5%155,200-+2.26%--
07/09246253245250+0.81%106,800-+2.78%--
07/06249254246248-0.4%233,600-+1.95%--
07/05257269248249-2.93%636,400-+1.95%--
07/04238263238256+6.44%775,600-+5.02%--
07/03231242230241+4.67%355,600--1.33%--
07/02230233226230+0.55%150,000--6.12%--
06/29225232224229+1.55%243,600--7.39%--
06/28223226223225-0.33%125,600--9.54%--
06/27227227223226+0.44%98,800--10.32%--
06/26225228223225-0.22%111,200--11.42%--
06/25232232225226-0.33%107,200--11.91%--
06/22225228225226+0.11%83,600--12.64%--
06/21226228224226+1.35%174,400--13.41%--
06/20232232222223-4.19%283,600--15.85%--
06/19236241229233-2.82%150,000--12.5%--
06/18213244208240-5.15%542,400--10.3%--
06/15255255250253-1.08%64,000--6.48%--
06/14254263249255+0.79%89,200--6.5%--
06/13256260250253-0.69%65,600--8.24%--
06/12256257248255-4.67%63,200--8.93%--
06/11270273263268+1.52%27,600--5.48%--
06/08270276260264-2.5%39,200--7.87%--
06/07261271256270+4.95%88,800--6.16%--
06/06251258251258+3%24,000--11.21%--
06/05253259247250-1.96%60,400--14.68%--
06/04253260253255-2.86%30,400--13.85%--
06/012652692552630%19,200--11.91%--
05/31251265250263+3.45%50,800--12.5%--
05/30259264252254-3.24%52,400--15.98%--
05/29270270253262-3.94%35,600--14.02%--
05/28283283273273-5.86%44,800--11.07%--
05/25300300283290-1.61%45,600--6.15%--
05/24273298262295+7.18%93,600--4.61%--
05/23281288272275-2.65%48,800--11.29%--
05/22293293280283-3.42%60,400--9.46%--
05/21275309267293+4.37%154,800--6.85%--
05/18294298275280-9.3%104,000--11.03%--
05/17263317263309+19.42%158,400--2.52%--
05/16250262234259+0.39%182,000--18.89%--
05/15250269250258-20.69%216,800--19.7%--
05/14323330316325+0.39%97,600-+1.25%--
05/11333333324324-3.07%45,600-+1.49%--
05/103283363283340%54,000-+5.7%--
05/09345345329334-2.41%106,400-+6.71%--
05/08328346323342+4.27%114,400-+10.05%--
05/07331331321328-0.61%58,800-+6.92%--
05/02323332322330+2.4%47,600-+8.28%--
05/01313324313323+0.55%58,800-+6.79%--
04/27326332318321-0.54%44,000-+7.27%--
04/26320335320323+2.22%107,200-+8.59%--
04/25315332315316+1.37%65,600-+7.31%--
04/24319319311311-0.48%18,400-+6.96%--
04/23320323309313-3.17%49,600-+8.22%--
04/20325327320323-0.54%31,200-+12.54%--
04/19310334310325+4.17%93,600-+14.35%--
04/18303313300312+3.4%44,400-+10.94%--
04/17306307298302-1.47%58,000-+8.06%--
04/16310316303306-4.52%102,400-+10.87%--
04/13330336316321-2.88%82,800-+16.97%--
04/12338338322330-0.6%106,000-+21.32%--
04/11341350320332-1.48%368,000-+23.88%--
04/10342342320337-0.52%222,800-+27.65%--
04/09345363330339+3.12%1,016,800-+30.29%--
04/06329329329329+29.59%67,200-+28.32%--
04/05261261250254-3.24%22,800--0.2%--
04/04260270249262+1.06%36,400-+2.75%--
04/03260263259259+0.1%25,200-+1.27%--
04/02273280259259-4.43%46,000-+0.78%--
04/01株式分割 1→2
03/30269271262271+2.36%36,400-+5.04%--
03/29256270256265+3.32%31,600-+2.22%--
03/28245256245256-1.91%22,400--1.44%--
03/27256261252261+1.06%24,000-+0.1%--
03/26263263256259+2.73%31,200--1.34%--
03/23254255251252-0.84%32,800--4.33%--
03/22252255252254+0.89%20,800--4.25%--
03/21254254250252-0.15%35,200--5.45%--
03/19256256251252-2.18%24,000--6.02%--
03/16259259250258+1.88%32,800--4.63%--
03/15252265252253+1.1%36,800--7.08%--
03/14269269250250-4.99%62,400--8.76%--
03/13240275240263+9.52%182,400--4.66%--
03/12250250238240-3.9%45,600--13.58%--
03/09263263249250-2.44%64,800--10.71%--
03/08239274239256+7.89%220,800--9.13%--
03/07235241233238+0.9%39,200--16.08%--
03/06240244233235-2.18%36,000--17.41%--
03/05236250235241-0.77%61,600--15.87%--
03/02244256226243-9.35%261,600--15.8%--
03/01279280268268-5.44%104,800--7.76%--
02/29283284279283-2.03%119,200--2.79%--
02/28288289285289+0.35%26,400--0.77%--
02/27287292285288+0.31%27,200--1.46%--
02/24290290286287-2.34%53,600--1.76%--
02/23291298288294+1.73%48,000-+0.6%--
02/22281305281289+2.62%94,400--0.77%--
02/21286286281281-0.4%30,400--3.64%--
02/20288288283283-1.82%39,200--3.25%--
02/17286288286288+0.44%51,200--1.79%--
02/16286290286287-1.63%24,800--2.55%--
02/15289292287291+0.09%45,600--1.27%--
02/14294300290291-2.8%27,200--2.02%--
02/13306306290299-1.36%44,800-+0.13%--
02/10306306295304-0.33%29,600-+1.17%--
02/09308311303305-1.97%52,000-+0.83%--
02/08310325310311+1.22%81,600-+2.52%--
02/07298325289307+3.02%125,600-+1.28%--
02/06306309294298-0.29%73,600--2.01%--
02/03281306278299+7.32%103,200--2.05%--
02/02279281278278-0.8%13,600--9.03%--
02/01278281278281-0.22%40,800--8.59%--
01/31283287278281-0.71%52,800--8.69%--
01/30287290283283-1.48%65,600--8.33%--
01/27288289285288-1.08%40,000--7.26%--
01/26295295288291-1.48%24,000----
01/25295296291295-1.21%26,400----
01/24285302285299+4.05%27,200----
01/23285292285287+0.7%18,400----
01/20285286283285-1.43%48,000----
01/19288294288289-0.73%32,000----
01/182883042832910%111,200----
01/17294303291291-3.76%128,000----
01/16310320303303-4.31%52,000----
01/13319320310316-2.69%94,400----
01/12322325319325-0.95%60,000----
01/11334334325328-1.61%99,200----
01/10341342331334-2.27%134,400----
01/06341343333341+0.66%212,000----
01/05332343327339+2.92%236,800----
01/04341345325329+1.74%627,200----
2011
12/30331337324324-2.26%196,000----
12/29336341323331+0.61%334,400----
12/28302329302329+9.29%175,200----
12/27306306300301-1.63%88,800----
12/26322322301306-1.37%136,800----
12/22331335305311-2.59%357,600----
12/21298341298319+8.51%876,000----
12/203103152652940%2,328,000----