株価チャート

2011/10/03～2012/02/29

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
20208/21, 株式分割 1→4
2012
02/29400406398398-0.5%19,200-+1.47%--
02/28400401389400-0.12%92,000-+2.5%--
02/27400405400400-1.23%22,800-+2.89%--
02/24410410405405-0.92%6,400-+4.72%--
02/23410410406409-0.18%10,800-+6.23%--
02/22400410400410+1.24%26,800-+7.26%--
02/21407407400405-1.76%28,000-+6.79%--
02/20412412405412-0.12%43,200118億6560万+9.57%9.590.85
02/17409413403413+0.06%62,400-+10.59%--
02/16406413403412+0.86%62,400-+11.42%--
02/15399409390409+3.55%90,800-+11.38%--
02/14384395384395+3.2%111,600-+8.75%--
02/13383383383383-0.2%33,600-+5.96%--
02/10381385381383+0.52%39,600-+7.05%--
02/09378383378381+0.33%82,800-+7.09%--
02/08381381378380-0.33%18,800-+7.34%--
02/07383383381381-0.07%72,400-+8.31%--
02/06381383379382+0.07%58,800-+9.31%--
02/03382382378381+0.99%49,200-+9.87%--
02/02380380365378-1.18%47,200-+9.74%--
02/01381383378382+0.46%63,200-+11.7%--
01/31382383380380+0.07%87,600-+12.17%--
01/30376381376380+1.33%70,800-+13.1%--
01/27364376364375+3.09%100,800-+12.61%--
01/26358364358364+1.54%25,200-+10.23%--
01/25361364358358-0.76%47,200-+9.22%--
01/24356361356361+1.55%57,600-+11.08%--
01/23349356349356+2.38%57,600-+10.06%--
01/20342347342347+1.98%41,600-+8.18%--
01/19340342340341+0.15%16,400-+6.41%--
01/183403433403400%28,400-+6.92%--
01/17333340333340+2.26%30,400-+7.26%--
01/16330333330333+0.76%14,000-+5.22%--
01/13328331328330+0.53%38,400-+4.76%--
01/12328328328328+0.23%13,200-+4.54%--
01/113283283283280%8,800-+4.63%--
01/10325328325328+0.77%10,800-+5.31%--
01/063253283253250%24,400-+4.84%--
01/053253253253250%13,600-+5.18%--
01/04328328325325-0.76%29,200-+5.52%--
2011
12/30327330325328+2.34%18,000-+7.03%--
12/29320320320320+0.08%23,200-+5.26%--
12/28318320318320+1.51%22,400-+5.53%--
12/27311315310315+0.8%47,600-+4.3%--
12/26310313305313+0.81%23,200-+4.17%--
12/22308310305310+0.81%29,600-+3.33%--
12/21305308305308+0.9%10,000-+2.84%--
12/20305305305305+0.74%400-+2.27%--
12/19307307303303-0.82%16,400-+1.51%--
12/16305305305305+1.16%800-+2.69%--
12/15305305301302-1.63%4,400-+1.52%--
12/14306309306307+0.41%3,200-+3.55%--
12/13309309305305-1.13%10,800-+3.13%--
12/123103193053090%41,600-+4.66%--
12/09309309309309+0.24%4,000-+4.66%--
12/08308309308308+0.08%10,000-+4.76%--
12/07308308308308+0.9%6,800-+4.68%--
12/06305308305305-0.49%2,400-+4.1%--
12/05309309305307+0.33%8,800-+4.61%--
12/02300306300306+3.12%55,200-+4.62%--
12/01301305296296-2.07%11,600-+1.46%--
11/30292303291303+3.6%34,400-+3.6%--
11/29288292288292+1.39%8,800-0%--
11/28286288286288+0.17%2,800--1.37%--
11/25280288280288+2.68%2,000--1.54%--
11/24281285279280-1.58%4,400--4.11%--
11/22284285284285-0.52%2,800--2.57%--
11/21288288286286-1.04%3,200--2.05%--
11/182902922882890%4,000--1.37%--
11/17292292289289-1.2%1,600--1.37%--
11/162932932932930%1,600--0.17%--
11/15294294293293-0.76%1,600--0.17%--
11/14288295288295+2.7%1,600-+0.6%--
11/11288290287287-1.54%3,600--2.05%--
11/10290292289292-1.02%2,800--0.51%--
11/09295295295295+0.68%800-+0.51%--
11/08293293293293-1.02%2,800--0.17%--
11/07294296294296+0.68%3,200-+0.85%--
11/04293295293294+0.34%10,400-+0.17%--
11/02294294293293-2.17%1,200--0.17%--
10/31299299298299-0.08%14,400-+2.4%--
10/28298300298299+1.01%12,800-+2.48%--
10/27289296288296+2.51%15,600-+1.11%--
10/26288295288289-2.03%7,200--1.37%--
10/25295295295295+0.08%1,200-+0.34%--
10/24295296295295+0.51%8,400--0.08%--
10/21292293292293+0.95%800--0.93%--
10/20291291291291+0.09%1,200--2.19%--
10/19290290290290-1.28%800--2.27%--
10/18295295294294+1.2%800--1.34%--
10/17290297289291+0.26%3,200--2.84%--
10/14287295287290-2.77%4,400--3.42%--
10/13286298286298+4.01%5,200--1%--
10/12283287283287-3.45%2,800--4.82%--
10/11290297290297+2.5%1,200--1.74%--
10/07290290282290+0.09%4,000--4.46%--
10/06290290289289+1.14%2,400--4.85%--
10/05287291284286-0.35%10,000--6.23%--
10/04293293286287-2.71%6,400--6.21%--
10/03295295295295-1.67%800--3.59%--