株価チャート

2011/10/14～2012/03/09

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
202110/1, 株式分割 1→5
2012
03/09680687674684+2.7%87,946,500-+4.91%--
03/08656667656666+2.62%41,381,500-+2.94%--
03/07645652644649-1.22%44,524,000-+0.78%--
03/06663667656657-0.61%39,974,500-+2.5%--
03/05663668657661-0.3%31,517,000-+3.77%--
03/02672674657663-0.6%50,495,500-+4.74%--
03/01676686663667-0.6%62,628,500-+6.04%--
02/29678682667671-0.89%53,703,000-+7.19%--
02/28670679668677+0.15%39,176,500-+8.84%--
02/276886926766760%40,781,500-+9.56%--
02/24672679668676+0.3%45,667,000-+10.46%--
02/23674677669674-0.3%43,304,500-+11.04%--
02/22664680657676+1.81%56,235,000-+12.48%--
02/21666671660664-0.9%38,720,500-+11.78%--
02/20669673665670+1.98%46,785,000-+13.95%--
02/17668670656657+0.61%52,463,500-+12.89%--
02/166496566446530%52,152,000-+13.17%--
02/15634659633653+4.65%86,226,000-+14.16%--
02/14612626611624+1.79%57,738,000-+10.05%--
02/13609616605613+0.16%31,422,000-+8.88%--
02/10628629612612-2.24%44,577,500-+9.48%--
02/09627630621626-0.16%50,810,000-+12.59%--
02/08613628612627+4.99%87,075,500-+13.59%--
02/075965975925970%28,633,500-+8.98%--
02/06596599593597+3%46,300,000-+9.78%--
02/03584588579580-0.24%34,523,500-+7.37%--
02/02582590581581+1.79%48,339,000-+8.23%--
02/01559572557571+1.6%34,904,000-+6.93%--
01/31554564554562+0.75%30,449,500-+5.84%--
01/30561566557558-1.73%34,376,500-+5.44%--
01/27576577566568-1.7%51,224,500-+7.91%--
01/26580581575577+0.35%43,353,500-+10.4%--
01/25569578567575+3.01%58,663,500-+10.65%--
01/24553561552559+2.68%48,377,500-+7.84%--
01/23548551543544-0.33%26,528,500-+5.43%--
01/20534549534546+4.12%62,783,000-+5.98%--
01/19520527520524+1.43%24,661,000-+1.98%--
01/18516518511517-0.46%32,964,500-+0.54%--
01/17520521514519-0.04%25,562,500-+0.82%--
01/16518520515519-1.52%22,197,000-+0.85%--
01/13523530523527+1.62%35,402,000-+2.41%--
01/12524525517519-1.18%22,084,000-+0.78%--
01/115265285225250%18,792,000-+1.98%--
01/10528529525525-0.45%23,590,500-+1.98%--
01/06529529524528-0.23%31,668,500-+2.65%--
01/055295325275290%39,275,500-+3.08%--
01/04522531520529+3.08%49,682,000-+3.28%--
2011
12/30507513505513+1.38%18,554,000-+0.59%--
12/29503506501506+0.12%13,510,000--0.59%--
12/28501507501505+0.84%21,331,500--0.32%--
12/27501504500501-0.24%12,690,500--0.95%--
12/26507508502502+0.64%13,330,500--0.71%--
12/22500502497499-0.6%20,117,000--1.34%--
12/21503506501502+1.41%25,861,500--0.55%--
12/20502503495495-0.44%18,630,000--1.94%--
12/19500504494497-0.44%24,534,500--1.5%--
12/16509509498500-1.89%34,832,000--1.07%--
12/15512515509509-1.24%30,041,500-+0.83%--
12/14516518512516-0.35%32,706,500-+2.1%--
12/13514521511517-1.15%41,585,000-+2.66%--
12/12535538523523-0.72%49,694,000-+3.85%--
12/09519530519527-0.42%65,794,500-+4.81%--
12/08528533526529-0.94%31,621,500-+5.46%--
12/07525536524534+2.53%38,868,500-+6.45%--
12/06526531521521-2.14%34,454,500-+3.82%--
12/05530534526533+2.66%50,925,000-+6.1%--
12/02513519510519+1.05%26,974,500-+3.55%--
12/01517519512513+2.31%36,234,500-+2.48%--
11/30504504496502-0.79%35,885,500-+0.16%--
11/29500507497506+1.85%39,682,500-+0.96%--
11/28490501489497+2.9%40,464,000--0.88%--
11/25470489470483+1.56%40,282,500--3.86%--
11/24467479466475-0.46%35,397,500--5.53%--
11/22470482468477+0.08%36,882,000--5.47%--
11/21485486475477-2.57%41,648,000--5.92%--
11/18493494488490-2.28%38,839,000--3.62%--
11/17491505490501+1.54%43,924,500--1.57%--
11/16492497491493-0.16%32,541,500--3.25%--
11/15493498491494-0.48%24,558,500--3.29%--
11/14498498493497+1.18%26,771,500--3.01%--
11/11499500490491-1.8%38,799,000--4.14%--
11/10500501492500-1.69%63,498,500--2.57%--
11/09503511502508+1.56%31,498,000--0.9%--
11/08505507500501-1.69%31,766,500--2.61%--
11/07510511505509-0.24%29,082,000--1.13%--
11/04510511507510+1.88%42,187,500--1.28%--
11/02514514501501-3.51%49,128,500--3.28%--
11/01520525518519-1.82%29,920,500-+0.04%--
10/31526542525529+0.46%53,830,000-+1.89%--
10/28525532524526+1.86%39,808,000-+1.43%--
10/27508517507517+2.22%31,150,500--0.42%--
10/26504509500506-0.32%25,654,000--2.77%--
10/25514515506507-1.71%28,456,000--2.65%--
10/24511517511516+1.3%22,259,000--1.34%--
10/21511513509509-0.31%18,116,000--2.6%--
10/20516517509511-0.97%20,938,500--2.48%--
10/19521523514516+0.04%22,415,000--1.53%--
10/18510519509516-1.9%24,380,500--1.75%--
10/17520528519526+2.86%28,181,000--0.04%--
10/14514515509511-1.69%25,957,000--3%--