株価チャート

2011/10/27～2012/03/30

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
20154/1, 株式分割 1→2
20124/1, 株式分割 1→200
2012
03/30170171167171+0.59%8,600-+3.33%--
03/29172172169170-0.29%6,800-+2.73%--
03/28168173165170-0.73%4,600-+3.66%--
03/271661711661710%15,600-+5.06%--
03/26170171170171+0.74%1,600-+5.06%--
03/23172172170170-0.87%4,400-+4.94%--
03/22173174172172-0.72%6,800-+5.86%--
03/21173174167173+0.14%14,400-+7.3%--
03/19170173170173+1.47%9,200-+7.14%--
03/161701701701700%6,400-+6.25%--
03/15163170163170+1.49%23,200-+6.25%--
03/14164168164168+2.29%25,200-+5.35%--
03/131641641631640%10,800-+3.64%--
03/12164167161164+0.61%12,400-+4.3%--
03/09163163163163+3.33%6,800-+4.33%--
03/08160161158158-1.72%8,400-+0.96%--
03/071601631581600%8,000-+3.39%--
03/061601601601600%1,200-+4.06%--
03/05164165160160-1.23%24,000-+4.06%--
03/02162165162162+0.15%24,400-+6.05%--
03/01161162160162+2.86%16,800-+6.58%--
02/291591591581580%11,200-+4.3%--
02/28160160158158-1.25%12,000-+5%--
02/27158160155160+2.9%10,000-+7.05%--
02/241551581551550%41,600-+4.03%--
02/23158158155155+0.65%14,000-+4.73%--
02/22155156154154-0.65%7,200-+4.76%--
02/21158158153155-1.59%8,800-+5.44%--
02/20159160157158-0.79%12,000-+7.88%--
02/17161161159159+0.79%4,000-+8.73%--
02/16162162156158+1.12%12,400-+8.62%--
02/15156156156156-2.5%3,200-+8.16%--
02/14162163154160-0.16%12,400-+10.94%--
02/13160165160160+1.59%58,400-+11.11%--
02/10160160150158+3.62%56,000-+10.14%--
02/09143155143152+6.67%23,200-+6.29%--
02/08143143143143-1.72%1,200-+0.35%--
02/06144150144145+0.87%3,200-+2.11%--
02/031441451441440%9,200-+1.23%--
02/02144145144144+0.88%14,400-+1.95%--
02/01144144143143-0.18%5,200-+1.06%--
01/31144144140143-1.21%11,600-+1.24%--
01/30144145142145+3.77%4,800-+2.48%--
01/27139139139139-1.24%4,400--1.24%--
01/26141143141141-1.05%3,600-0%--
01/25138143138143+5.17%6,400-+1.06%--
01/241361361361360%800--3.9%--
01/23140140136136-3.21%6,000--4.58%--
01/20138140138140+1.63%5,600--1.41%--
01/19140140138138-1.43%1,600--2.99%--
01/18140140138140-3.12%13,600--2.27%--
01/17144144144144+3.59%400-+0.87%--
01/16139139139139-1.42%3,200--2.62%--
01/13141141141141-1.74%1,200--1.22%--
01/10144144144144+0.88%800--0.17%--
01/06150150143143-5%7,200--1.04%--
01/05159161150150+3.99%16,000-+4.17%--
01/04173173143144-4.31%24,400-+0.17%--
2011
12/30150151150151+6.16%18,800-+4.69%--
12/29140142140142+1.79%2,400--0.7%--
12/28140140140140+3.53%2,000--2.45%--
12/27137138134135-2.71%6,400--5.77%--
12/26139139139139-0.18%1,200--3.82%--
12/221391391391390%5,200--3.65%--
12/21139139139139+0.36%2,800--3.65%--
12/20142142138138-2.12%2,800--4.66%--
12/191411411411410%400--2.59%--
12/16144144141141-1.91%4,800--2.59%--
12/151441441441440%1,600--1.37%--
12/14143144143144+1.05%6,400--1.37%--
12/13151153143143-4.68%15,200--2.4%--
12/12150150147150+2.4%13,200-+1.7%--
12/09150150146146-0.85%10,800-0%--
12/081481481471470%2,400-+0.17%--
12/06146147146147+1.2%6,400-+0.17%--
12/05143146143146+1.93%1,200--1.02%--
12/02150150140143-4.83%15,600--2.89%--
12/011541541451500%8,000-+2.04%--
11/30150150145150+0.17%12,400-+2.04%--
11/29145150145150+4.17%2,800-+1.87%--
11/28144144144144+1.77%400--2.21%--
11/25141141141141+0.36%4,400--3.91%--
11/241411411411410%400--4.25%--
11/21141141141141+0.18%400--4.9%--
11/18145145136141-3.1%9,200--5.07%--
11/17145145145145-0.85%1,200--2.03%--
11/16147147146146-0.17%2,000--1.85%--
11/15145147145147+1.21%2,400--1.68%--
11/14148148145145-1.86%8,800--2.85%--
11/111481481481480%800--1.01%--
11/10150151148148-1.67%10,400--1.01%--
11/091501501501500%400-+0.67%--
11/081511511501500%2,000-+0.67%--
11/071501501481500%14,800-+0.67%--
11/041501501501500%3,200-+0.67%--
11/02150150150150+0.84%8,000-+0.67%--
11/01151152149149-0.83%8,400--0.17%--
10/311501501501500%13,200-+0.67%--
10/28151151150150-0.17%6,400-+0.67%--
10/27150150150150+1.69%3,600-+0.84%--