株価チャート

2011/12/07～2012/04/19

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
20141/1, 株式分割 1→2
20137/1, 株式分割 1→2
20127/1, 株式分割 1→2
2012
04/19302303299301+0.5%52,800--4.56%--
04/18300305299299+0.21%56,000--5.64%--
04/172983002952990%67,200--6.43%--
04/16300304298299-0.42%105,600--7.01%--
04/13299301291300+3.36%88,800--7.2%--
04/12292298288290+1.31%93,600--11.04%--
04/11290293286286-2.3%151,200--12.73%--
04/10298301293293-2.37%96,000--11.21%--
04/09304304298300-1.19%48,800--9.6%--
04/06296306296304+2.02%104,000--8.78%--
04/05290306290298-2.74%223,200--10.85%--
04/04313316303306-2.82%197,600--8.62%--
04/03325329315315-3.11%82,400--5.97%--
04/02326331325325-0.34%72,800--2.95%--
03/30328330324326+0.77%39,200--2.61%--
03/29323330320324+0.35%129,600--3.36%--
03/28319326316323+3.24%147,200--3.41%--
03/27302316302313-2.53%194,400--6.44%--
03/26337337315321-4.86%219,200--4%--
03/23339339336337-1.61%35,200-+1.2%--
03/223403443363430%110,400-+3.16%--
03/21343345341343-0.15%53,600-+3.47%--
03/19350350343343-0.54%122,400-+3.94%--
03/16336345336345+1.81%147,200-+4.83%--
03/15354354338339-4.54%385,600-+3.28%--
03/14356358349355-0.21%296,800-+8.86%--
03/13352356350356+1.72%201,600-+9.76%--
03/12360360348350-0.67%196,000-+8.58%--
03/09360360348352-1.54%244,800-+10%--
03/08354362348358+3.32%459,200-+12.78%--
03/07342357338346+0.11%450,400-+9.84%--
03/06344364342346+2.41%1,445,600-+10.07%--
03/05324338322338+5.47%540,800-+7.48%--
03/02319324319320-1.27%109,600-+2.24%--
03/01326326316324+1.29%176,000-+3.55%--
02/293243293203200%367,200-+2.89%--
02/28313321313320+1.07%183,200-+3.23%--
02/27327328315317-2.5%292,800-+2.47%--
02/24319325319325+1.52%322,400-+5.44%--
02/23312321311320+2.77%269,600-+4.53%--
02/22311313307311+0.61%152,000-+2.38%--
02/21306315306309+0.98%277,600-+2.1%--
02/20311311306306-1.09%228,000-+1.45%--
02/17315315307310+0.16%164,000-+2.57%--
02/16306319306309-0.68%246,400-+2.4%--
02/15321321310311-2.54%440,800-+2.76%--
02/14330331309320-1.31%783,200-+5.45%--
02/13308325305324+6.23%738,400-+6.5%--
02/10309313304305-0.49%284,000--0.08%--
02/09298307298306+2.21%200,800--0.24%--
02/08296304296300+1.35%184,800--3.03%--
02/07302302294296-0.59%90,400--5.25%--
02/06303304289297-0.59%407,200--5.6%--
02/03307308298299-1.93%303,200--5.94%--
02/02324331304305-5.32%508,800--4.69%--
02/01333333320322-2.09%377,600-+0.35%--
01/31331334325329+1.74%380,800-+2.17%--
01/30316330304323+3.52%728,800--0.5%--
01/27291318284312+8.23%957,600--4.47%--
01/26292294286289-0.17%216,000--11.74%--
01/25288295285289+1.94%250,400--12.12%--
01/24282305282284-0.92%573,600--13.79%--
01/23289292283286-1.8%223,200--13.26%--
01/20275294274292+6.97%568,000--11.4%--
01/19287288272273-4.05%424,800--16.92%--
01/18278292275284-1.82%664,000--13.41%--
01/17298299288289-3.38%392,000--11.81%--
01/16315315286299-5.52%885,600--8.45%--
01/13322328313317-3.24%414,400----
01/12342342321328+3.35%452,000----
01/11340340309317-5.48%556,000----
01/10345354329335-2.86%344,800----
01/06349360341345-2.44%713,600----
01/05365369351354-2.92%539,200----
01/04379385356364-2.15%1,368,000----
2011
12/30365381365372+0.68%866,400----
12/29370385365370-0.03%1,860,000----
12/28367374353370+8.31%2,004,800----
12/27327356326342+3.25%2,108,800----
12/26370373326331-9.19%2,203,200----
12/22381401354364-6.27%2,448,800----
12/21381409379389+3.87%5,716,800----
12/20335378326374+13.84%4,826,400----
12/19324341313329+1.9%3,467,200----
12/16304325298323+8.95%4,069,600----
12/15305338290296-2.51%7,468,000----
12/14252304246304+18.02%3,107,200----
12/13252261245257-2.65%1,822,400----
12/12288296262264-8.04%2,408,800----
12/09298302280288+4.03%4,376,800----
12/08300317276276+0.5%11,230,400----
12/072252752242750%18,132,800----