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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2012
03/30701704698698-0.53%159,200--3.53%--
03/29706709698701-0.53%120,800--3.41%--
03/28710711703705-1.05%137,600--3.29%--
03/27719720709713-0.18%188,800--2.53%--
03/26719720714714-0.52%120,800--2.49%--
03/237187207157180%120,000--2.25%--
03/22718720715718+0.35%181,600--2.38%--
03/21721723715715-1.04%119,200--2.99%--
03/19723729719723+1.05%180,800--2.1%--
03/16719725713715-1.04%302,400--3.25%--
03/157207267167230%189,600--2.36%--
03/14728730720723-0.17%151,200--2.5%--
03/13735738723724-1.36%117,600--2.46%--
03/12738743734734-0.17%56,000--1.11%--
03/09736738731735+0.17%137,600--1.21%--
03/087357357307340%68,800--1.38%--
03/07726735725734-0.51%127,200--1.38%--
03/06734738725738+1.72%292,000--1.01%--
03/05730734725725-0.68%140,000--2.68%--
03/02723730715730+2.28%197,600--2.14%--
03/01719724714714+2.88%399,200--4.45%--
02/29754755686694-7.5%604,800--7.25%--
02/28745754743750-0.33%90,400-0%--
02/27763763750753-0.33%71,200-+0.33%--
02/24769769751755-1.31%66,400-+0.67%--
02/23763768760765-0.33%17,600-+1.86%--
02/22763770759768+0.49%68,800-+2.2%--
02/21751764748764+1.83%84,000-+1.83%--
02/20766768750750-0.83%63,200-0%--
02/17759759754756+0.67%57,600-+0.97%--
02/16760760751751-1.31%26,400-+0.3%--
02/15746763746761+2.01%88,800-+1.77%--
02/14749751743746+0.51%52,000-+0.03%--
02/13733743731743+2.06%59,200--0.47%--
02/10746746726728-2.35%124,000--2.48%--
02/097407457407450%28,800--0.13%--
02/087457497407450%56,800--0.13%--
02/07768771741745-2.13%97,600--0.13%--
02/06749770749761+2.53%36,000-+2.18%--
02/03743745741743-0.5%24,800--0.07%--
02/02761761744746-0.33%39,200-+0.57%--
02/01744753744749+0.67%27,200-+0.91%--
01/31750750741744-0.67%28,800-+0.37%--
01/30748751740749+0.34%21,600-+1.05%--
01/27744755744746+0.67%56,800-+0.84%--
01/26748749740741-0.84%35,200-+0.3%--
01/25753755745748-0.66%58,400-+1.29%--
01/24759759753753-1.15%19,200-+2.1%--
01/23764765755761-0.33%32,800-+3.29%--
01/20769773760764+0.66%96,000-+3.77%--
01/19753759753759+0.66%16,000-+3.23%--
01/18759761753754-0.5%46,400-+2.55%--
01/17733760733758+3.41%58,400-+3.06%--
01/16730734725733-1.35%30,400--0.34%--
01/13734744730743+2.06%92,800-+0.88%--
01/12735739726728-0.85%16,800--1.29%--
01/11740740734734-0.17%11,200--0.71%--
01/10741741735735+0.34%21,600--0.68%--
01/06738746728733-1.18%68,000--1.15%--
01/057387447347410%55,200--0.1%--
01/04740743735741+0.85%65,600--0.1%--
2011
12/30728735724735+1.91%30,400--1.08%--
12/29716721711721+0.17%42,400--3.19%--
12/28719741719720-0.52%32,000--3.61%--
12/27724730719724-0.69%27,200--3.37%--
12/26718730716729+0.17%36,000--2.83%--
12/22738738726728-1.52%47,200--3.26%--
12/21741746736739-0.34%27,200--1.89%--
12/20721741713741+4.59%64,800--1.69%--
12/19723725705709-2.24%71,200--6.25%--
12/167317317217250%46,400--4.48%--
12/15731733725725-1.69%56,000--4.73%--
12/14739743738738-0.67%48,000--3.34%--
12/13744748740743-0.83%100,000--2.94%--
12/12766766749749-1.8%112,800--2.38%--
12/09754768748763+1.33%160,800--0.72%--
12/087497537467530%28,000--2.02%--
12/077537567467530%71,200--2.15%--
12/06759759749753-2.11%64,800--2.27%--
12/057697747667690%23,200--0.29%--
12/02766769759769+1.32%43,200--0.29%--
12/01778784753759-1.14%111,200--1.59%--
11/30751768741768+2.68%107,200--0.58%--
11/29769769741748-1.81%105,600--2.92%--
11/28768775760761-0.49%56,000--1.14%--
11/25764769764765-0.33%92,800--0.52%--
11/24764775764768-0.49%76,800--0.07%--
11/227717767687710%64,000-+0.55%--
11/21768773765771+0.49%35,200-+0.69%--
11/18761770759768+0.16%61,600-+0.46%--
11/17758773750766+0.49%83,200-+0.43%--
11/16779779759763-0.49%140,000-+0.07%--
11/15783819751766-1.76%414,400-+0.56%--
11/14778784775780+0.65%53,600-+2.63%--
11/11774775766775+0.16%68,800-+2.38%--
11/10776784763774-2.52%110,400-+2.48%--
11/09793798788794+0.79%81,600-+5.41%--
11/08788791776788+0.96%109,600-+5%--
11/07775781769780+0.48%46,400-+4.14%--
11/04769779766776+2.48%54,400-+3.78%--