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
20176/1, 株式分割 1→2
2012
03/30565565551558-0.54%130,600-+19.12%--
03/29566566533561-0.36%245,600-+21.85%--
03/28542564540563+3.59%269,800-+24.45%--
03/27540548531543+1.69%175,200-+22.3%--
03/26556560533534-4.22%245,600-+22.48%--
03/23540560528558+4.21%345,600-+29.95%--
03/22537544531535-3.25%396,200-+27.08%--
03/21561563541553-0.54%415,400-+33.57%--
03/19562566543556-3.64%806,400-+36.95%--
03/16573593557577+5.29%2,670,000-+44.97%--
03/15483548483548+15.86%2,358,600-+41.24%--
03/14443473425473+18.84%367,800-+24.47%--
03/13399402398398-0.25%27,200-+6.13%--
03/12400410398399+1.14%21,200-+7.26%--
03/09391398391395+1.15%41,000-+6.62%--
03/08400401383390-1.89%65,000-+6.27%--
03/07402402396398-1.49%36,600-+9.2%--
03/064034064034040%31,200-+11.77%--
03/05404411404404-3.7%52,000-+13.03%--
03/02417422415419-0.71%79,600-+18.7%--
03/01414437414422+3.3%281,400-+21.26%--
02/29385410385409+8.36%156,600-+18.75%--
02/28371377366377+2.45%10,200-+11.21%--
02/27357370356368+1.66%22,800-+9.52%--
02/24355363355362+0.84%11,800-+8.38%--
02/23363363354359-0.83%11,400-+8.46%--
02/22360362354362+2.12%6,600-+10.03%--
02/21357358349355+0.57%11,400-+8.74%--
02/20355355352353-0.7%17,200-+8.8%--
02/17358364355355-0.7%12,400-+10.25%--
02/16358363355358-0.14%18,000-+11.72%--
02/15354358353358+1.85%9,200-+12.93%--
02/14350355348352+0.86%19,200-+11.59%--
02/13340349340349+2.05%10,200-+11.34%--
02/10342348340342-1.3%31,400-+9.81%--
02/09340348337346+1.76%17,200-+11.97%--
02/08335341332340+1.64%26,200-+10.75%--
02/07335339333335+0.15%16,600-+9.31%--
02/06330334329334+1.67%19,600-+9.87%--
02/03317330316329+4.29%32,200-+8.77%--
02/02315317313315+0.16%13,000-+4.65%--
02/01318318310315+0.8%17,600-+4.83%--
01/31305312303312+2.3%9,800-+4%--
01/30304305304305+0.83%6,800-+2.01%--
01/27301304301303+0.5%7,600-+1.17%--
01/26303303301301-0.66%5,400-+1.01%--
01/25301304301303+0.66%2,400-+1.68%--
01/24302305301301+0.33%8,000-+1.01%--
01/23304304292300-1.48%12,400-+0.33%--
01/20299305299305+2.18%9,200-+1.84%--
01/19298301298298-1.49%4,400--0.33%--
01/18302303298303+0.17%2,600-+1.17%--
01/17298302296302+0.67%3,400-+0.67%--
01/16299301297300+1.87%6,400-0%--
01/13295295291295+0.68%5,000--1.83%--
01/12297297292293-1.68%8,400--2.5%--
01/11300300298298-0.34%4,800--0.83%--
01/10299299297299+0.34%2,600--0.5%--
01/063003002982980%600--0.83%--
01/05304307297298-2.14%3,000--1.16%--
01/04299307298304+2.01%5,400-+1%--
2011
12/30295300295298+1.02%1,400--1%--
12/29296300295295-0.17%6,400--1.99%--
12/28297297296296-0.34%3,200--1.83%--
12/27299300297297-0.17%800--1.82%--
12/26298300297297-0.34%1,800--1.66%--
12/22299299298298+1.53%800--1.65%--
12/21298299294294+0.17%1,400--3.14%--
12/20289295289293-2.01%15,800--3.62%--
12/19303303299299-0.99%4,200--2.29%--
12/16304310300302-0.17%7,200--1.31%--
12/15304306303303-0.98%4,000--1.47%--
12/14313313306306-2.24%5,400--0.81%--
12/13308315308313+1.46%4,000-+1.46%--
12/12308310307308+1.15%7,800--0.32%--
12/09305305305305-0.16%30,200--1.46%--
12/08305305303305+1.33%5,200--1.61%--
12/07300302300301+0.33%2,600--2.9%--
12/06302304300300-0.83%4,400--3.54%--
12/053033042963030%5,600--3.04%--
12/02301303297303+0.5%3,400--3.04%--
12/01300301300301+1.35%4,600--3.83%--
11/30300300297297-2.62%5,200--5.11%--
11/29305305296305+0.33%4,800--2.87%--
11/28305307302304+1.5%2,600--3.18%--
11/25298304298300-1.16%2,200--4.62%--
11/243003032953030%6,800--3.81%--
11/22300305300303+0.17%3,800--3.81%--
11/21302312302303-1.14%9,800--3.97%--
11/18308308304306-2.24%7,200--3.16%--
11/17315315307313-2.19%7,600--1.26%--
11/16315320310320+0.31%8,800-+1.27%--
11/15314319314319-1.24%2,200-+0.95%--
11/14315323315323+2.54%4,400-+2.22%--
11/11318319315315-0.94%5,000-0%--
11/10319320318318-0.47%2,000-+0.95%--
11/09322325317320-0.78%7,800-+1.43%--
11/08323325322322-1.68%4,400-+2.55%--
11/07325328325328+2.99%8,400-+4.3%--
11/04317320316318+1.44%5,800-+1.27%--