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
20247/1, 株式分割 1→2
20154/1, 株式分割 1→2
2012
03/30554555550554-0.05%393,200-+4.14%--
03/29552557550554+0.96%851,600-+4.58%--
03/28544553538549-1.96%868,800-+3.78%--
03/27552562552560+2.8%797,600-+6.26%--
03/26543549542545-0.41%695,200-+3.96%--
03/23546548540547+0.27%614,000-+4.59%--
03/22544548540546+0.74%761,600-+4.9%--
03/21539543534542+0.51%800,400-+4.54%--
03/19538542535539+0.98%964,400-+4.41%--
03/16528535526534+1.14%896,000-+3.79%--
03/15525530523528+0.72%348,800-+3.03%--
03/14533533523524-0.24%528,400-+2.7%--
03/13522531522525+0.53%575,200-+3.35%--
03/12526526519522-1.32%942,800-+3.42%--
03/09535535528529+0.33%768,000-+5.22%--
03/08525531525528+1.69%484,800-+5.5%--
03/07512519509519-0.19%418,800-+4.38%--
03/06518523510520+0.39%913,600-+5%--
03/05515520512518-0.53%865,600-+5.23%--
03/02525525519521+0.24%439,600-+6.44%--
03/01515522512519-0.34%603,600-+6.62%--
02/29529537521521-0.38%937,200-+7.42%--
02/28516524515523+1.16%728,000-+8.51%--
02/27520522514517+0.05%813,600-+7.71%--
02/24521524516517-0.43%911,600-+8.33%--
02/23518522515519+2.06%851,200-+9.26%--
02/22504516504509+1.24%805,200-+7.73%--
02/21497511497502+1.88%839,200-+6.86%--
02/20510513492493-2.67%870,400-+5.12%--
02/17495508491507+3.53%1,144,800-+8.46%--
02/16487495487489-0.56%693,600-+4.99%--
02/15499499487492-0.2%649,200-+5.81%--
02/14488496488493+0.87%478,000-+6.02%--
02/13486491484489-0.15%592,000-+5.33%--
02/10478490477490+3.49%1,101,200-+5.72%--
02/09475476471473-0.42%821,200-+2.16%--
02/08466485466475+4.97%1,439,200-+2.59%--
02/07454456451453-1.04%449,600--2.27%--
02/06462463456457+0.55%420,000--1.45%--
02/03456460453455-1.2%281,600--1.99%--
02/02461466457460-0.05%327,600--1.02%--
02/01455462454461+1.77%530,800--0.97%--
01/31452454451453+0.06%578,000--2.9%--
01/30450454446452-0.77%593,200--2.95%--
01/27465465455456-2.77%677,600--2.2%--
01/26461470461469+1.74%689,600-+0.59%--
01/25458464453461+0.71%622,400--0.91%--
01/24456461452458+0.16%527,600--1.4%--
01/23458458452457+0.5%675,200--1.35%--
01/20456456452455+0.78%547,200--1.84%--
01/19457459450451-1.31%860,800--2.38%--
01/18458464457457-1.14%594,800--1.08%--
01/17462466459462-0.32%310,400-+0.27%--
01/16468468458464-0.8%532,400-+0.82%--
01/13467471451468-0.64%1,542,400-+1.63%--
01/12471476470471-1.52%245,200-+2.51%--
01/11476480476478+1.22%395,200-+4.31%--
01/10469479469472-0.21%390,800-+3.51%--
01/06477478471473-1.25%345,600-+3.96%--
01/05485489479479-0.21%678,000-+5.51%--
01/04484486478480+1.11%477,200-+6.19%--
2011
12/30482489474475+0.64%818,000-+5.5%--
12/29471474466472+0.11%490,400-+4.83%--
12/28473477467471+0.11%426,800-+4.96%--
12/27465473461471-0.79%746,800-+5.08%--
12/26468480468475+1.77%1,091,200-+5.92%--
12/22457468457466+1.86%692,000-+4.31%--
12/21458469456458+1.05%783,600-+2.4%--
12/20449454447453+1.51%605,200-+1.34%--
12/19447448442446+0.39%492,800--0.39%--
12/16450451445445+0.28%674,000--1%--
12/15445450441443+0.45%838,000--1.5%--
12/14441450440441-0.51%478,800--2.16%--
12/13443447442444-0.67%419,200--2.1%--
12/12451451446447+1.08%402,400--1.43%--
12/094424454404420%452,000--2.7%--
12/08440446438442+0.45%550,800--2.91%--
12/07443445437440-0.57%864,400--3.56%--
12/06450455442442-1.23%665,600--3.23%--
12/05448449442448+0.84%455,600--2.24%--
12/02443445440444+1.66%499,200--3.06%--
12/01448450435437-1.02%417,600--4.64%--
11/30439442436441+0.23%513,200--3.87%--
11/29436441434440+1.56%749,200--4.29%--
11/28447447432434-3.18%925,200--5.97%--
11/25444454444448-1.97%849,200--3.08%--
11/24450460448457+1.5%768,400--1.14%--
11/22446453443450-0.94%594,400--2.6%--
11/21453460453454+0.28%286,800--1.89%--
11/18452458450453-1.47%538,800--2.16%--
11/17453462453460-0.43%451,200--0.7%--
11/16467469460462-1.12%402,800--0.48%--
11/15472476463467-1.11%559,600-+0.43%--
11/14472474470472+0.21%308,400-+1.34%--
11/11471476470471-0.89%523,200-+0.91%--
11/10471479471476-0.16%793,200-+1.6%--
11/09481484472476-0.88%836,800-+1.55%--
11/08463486463481+5.9%1,636,000-+2.02%--
11/07461461453454-2.47%574,400--3.87%--
11/04466466460465+0.98%448,400--1.85%--