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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2012
03/30450455444446-1%82,000-+6.25%--
03/29464464443451+2.62%199,600-+8.35%--
03/28431439428439+1.91%56,400-+6.61%--
03/27443445422431-3.69%147,200-+5.64%--
03/26446450446448-1.38%39,200-+10.77%--
03/23440459439454+0.61%80,400-+13.72%--
03/22438452438451+1.35%71,200-+14.76%--
03/21454460445445-1.39%63,200-+14.69%--
03/19463465451451-2.43%96,800-+17.51%--
03/16470470450463-0.48%109,600-+22.03%--
03/15458470455465+3.28%232,800-+24.6%--
03/14423451410450+6.57%345,600-+22.28%--
03/13444445422422-3.43%174,400-+16.32%--
03/12445457430437-1.07%168,000-+21.46%--
03/09438459438442+2.85%218,800-+24.16%--
03/08420463420430+3.55%369,600-+22.09%--
03/07388418375415+6.68%279,600-+18.91%--
03/06370391368389+4.78%266,800-+12.43%--
03/05373379365371+2.41%128,800-+7.92%--
03/02363364358363+1.47%53,600-+5.69%--
03/01379379355357-5.3%204,000-+4.46%--
02/29376383376377+0.94%135,200-+10.63%--
02/28374379363374+0.07%177,200-+9.93%--
02/27369375359374+3.82%213,200-+10.5%--
02/24354365354360+2.93%150,800-+7.39%--
02/23346350344350+2.42%113,200-+4.64%--
02/22336341335341+2.32%52,800-+2.48%--
02/21331335331334+0.98%24,400-+0.15%--
02/20337339330330+3.12%155,600--1.12%--
02/17326328319320-1.46%88,400--4.12%--
02/16327328325325-0.61%38,800--2.99%--
02/15330331325327-0.91%50,400--2.39%--
02/14331331328330+0.53%20,000--1.79%--
02/13330330323328+1.23%34,400--2.6%--
02/10330331324324-2.48%59,600--3.78%--
02/09329334329333-0.3%16,400--1.92%--
02/08337337331334+0.98%32,800--1.62%--
02/07333338325330-5.24%133,200--2.87%--
02/06343349341349+1.75%31,200-+2.2%--
02/03340343340343-0.22%20,800-+0.44%--
02/02341345340343+0.96%22,800-+0.66%--
02/01342344340340-2.65%31,200--0.29%--
01/31333349333349+3.4%28,000-+2.42%--
01/30343343338338-0.66%14,800--0.95%--
01/27338343338340-0.73%16,800--0.29%--
01/26345355343343+2.93%158,000-+0.44%--
01/25318333318333+3.02%31,200--2.42%--
01/24318325318323+1.89%44,000--5.28%--
01/23322323309317-1.63%67,200--7.31%--
01/20330331318322-4.23%120,400--6.05%--
01/19343345335337-2.82%40,800--2.18%--
01/18350350343346+3.05%74,800-+0.95%--
01/17336340336336+0.3%3,200--1.75%--
01/16335341335335-2.05%4,000--1.76%--
01/13339343339342+0.74%17,200-+0.59%--
01/12349349340340-1.67%19,200-+0.15%--
01/11345345345345+0.22%6,000-+1.84%--
01/10351351344345-2.27%16,800-+1.92%--
01/06353353348353-0.14%35,600-+4.91%--
01/05352355351353+0.43%50,000-+5.69%--
01/04357357349352+0.43%8,400-+5.87%--
2011
12/30339353339350+0.94%46,000-+6.06%--
12/29347351344347+0.73%66,000-+5.4%--
12/28348348344344-0.94%16,400-+5.28%--
12/27347349341348+0.07%48,800-+6.92%--
12/26349349345347+0.65%19,600-+7.18%--
12/22346350342345-0.29%46,400-+7.14%--
12/21349349345346-0.79%22,000-+7.79%--
12/20356358348349+2.72%135,200-+9.33%--
12/19341341330340-1.45%101,600-+7.1%--
12/16335345334345+5.11%83,600-+9.02%--
12/15333339325328-2.16%33,200-+4.05%--
12/14340340335335-2.83%42,000-+6.35%--
12/13341345341345+1.7%66,000-+9.44%--
12/12338345336339+2.73%89,600-+7.28%--
12/09333336321330+4.18%68,400-+4.43%--
12/08313317312317+1.44%10,400--0.08%--
12/07314314311312+1.79%28,400--1.81%--
12/06325325295307-5.62%48,400--4.14%--
12/05326328325325-0.08%20,000-+0.93%--
12/02325327323325+1.72%22,800-+0.39%--
12/01320323316320+2.24%40,000--1.62%--
11/30303318303313+3.82%18,000--3.77%--
11/29298308297301+1.26%41,200--7.59%--
11/28293309293298-3.25%65,200--9.3%--
11/25313320308308+1.57%16,400--7.1%--
11/24319319303303-4.5%16,000--9.08%--
11/22295317293317+6.55%60,000--5.37%--
11/21305312298298-2.46%56,400--11.46%--
11/183133153043050%51,600--9.76%--
11/17307307304305-0.81%26,400--9.76%--
11/16315315308308-1.2%23,600--9.56%--
11/15300316300311+3.32%57,600--8.99%--
11/14313313301301-1.23%67,200--12.17%--
11/11310313304305-3.94%76,000--11.59%--
11/10325325315318-5.93%57,600--8.24%--
11/09323338323338+1.5%80,800--2.46%--
11/08343352325333-8.15%352,800--3.62%--
11/07362365360362+2.19%64,800-+4.62%--
11/04350356345354+3.43%24,400-+2.98%--