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
202310/1, 株式分割 1→3
2012
03/301,0551,0581,0421,048-0.94%16,897,500--0.06%--
03/291,0731,0771,0571,058-2.16%14,492,100-+1.08%--
03/281,0871,0921,0771,082-0.76%15,603,300-+3.51%--
03/271,0701,0901,0701,090+3.48%19,248,600-+4.71%--
03/261,0601,0681,0521,053-0.63%15,086,400-+1.58%--
03/231,0681,0751,0581,060-2.9%18,187,500-+2.51%--
03/221,0731,0951,0701,092+1.71%16,507,200-+5.99%--
03/211,0701,0801,0671,073-1.08%16,400,100-+4.72%--
03/191,0971,0971,0821,085-0.61%12,729,600-+6.48%--
03/161,0931,0971,0831,092-0.61%16,320,600-+7.77%--
03/151,0771,1001,0771,098+3.45%24,378,300-+9.18%--
03/141,0571,0671,0531,062+2.74%19,980,900-+6.17%--
03/131,0371,0471,0281,0330%18,361,200-+3.85%--
03/121,0451,0501,0331,033-0.64%13,436,100-+4.27%--
03/091,0331,0471,0221,040+2.8%39,309,000-+5.48%--
03/081,0001,0129981,012+2.02%18,174,600-+3.23%--
03/079771,003973992-0.53%18,680,400-+1.61%--
03/061,0151,018991997-1.93%19,204,800-+2.57%--
03/051,0271,0321,0121,017-1.29%12,324,300-+5.03%--
03/021,0471,0501,0181,0300%19,303,200-+6.96%--
03/011,0381,0501,0231,030-0.16%19,335,300-+7.52%--
02/291,0421,0451,0251,032-0.64%22,584,000-+8.25%--
02/281,0271,0401,0221,038-0.8%22,798,500-+9.41%--
02/271,0531,0651,0451,047+1.62%22,958,700-+10.99%--
02/241,0031,0321,0001,030+2.66%21,956,400-+9.93%--
02/239971,0109941,003+0.47%20,410,800-+7.77%--
02/229741,002967999+2.08%22,543,200-+7.96%--
02/21990995974978-1.34%15,246,600-+6.46%--
02/201,0001,008992992+0.85%18,511,800-+8.5%--
02/17987990981983+2.36%17,482,200-+8.18%--
02/16958973954961-0.21%15,456,600-+6.39%--
02/15947971943963+3.29%24,435,600-+7.2%--
02/14924941924932+0.58%13,653,000-+4.48%--
02/13920936918927+0.36%10,477,200-+4.35%--
02/10941943921923-1.84%14,229,900-+4.45%--
02/09947948933941-0.56%16,963,800-+6.89%--
02/08933946932946+2.68%18,702,300-+8.11%--
02/07915923914921-0.07%12,132,600-+6.14%--
02/06926926917922+2.9%16,962,600-+6.96%--
02/03900915894896-1.25%12,922,800-+4.55%--
02/02905921905907+1.8%24,763,500-+6.49%--
02/01877896864891+0.3%23,180,700-+5.23%--
01/31889908884889-0.6%14,272,500-+5.54%--
01/30886910885894-0.26%14,124,000-+6.68%--
01/27911919892896-1.93%21,650,700-+7.73%--
01/26925926911914-1.12%16,672,500-+10.65%--
01/25904932902924+3.82%27,026,400-+12.72%--
01/24900912888890-0.07%19,068,000-+9.38%--
01/23887896885891+0.56%13,977,900-+10.14%--
01/20883889879886+3.22%21,546,000-+10.06%--
01/19862866856858+0.47%13,149,300-+7.02%--
01/18850858839854-0.16%16,345,800-+6.66%--
01/17850863850856+0.75%14,578,500-+7.09%--
01/16851851840849-0.2%16,799,700-+6.43%--
01/13835853834851+3.36%24,901,500-+6.78%--
01/12820826814823-0.12%11,982,000-+3.43%--
01/11828830818824-0.56%12,144,600-+3.56%--
01/10827833824829+1.39%13,820,400-+4.15%--
01/068228238138180%16,224,300-+2.85%--
01/05818828812818+0.41%20,196,300-+2.98%--
01/04800816798814+4.05%18,614,400-+2.82%--
2011
12/30781783775783+1.03%6,443,400--0.8%--
12/29778778768775-0.81%8,033,400--1.57%--
12/28774784774781+0.13%12,316,800--0.51%--
12/27785788780780-0.59%6,712,800--0.38%--
12/26789792783785+1.25%6,321,900-+0.47%--
12/227707797707750%15,145,200--0.64%--
12/21771777768775+2.42%14,478,600--0.39%--
12/20770772757757+1.02%12,021,000--2.74%--
12/19748760746749-0.62%13,323,300--3.73%--
12/16765766752754-1.27%14,610,300--3.13%--
12/15775777763763-1.76%12,672,900--1.89%--
12/14785786773777-2.22%22,249,800--0.26%--
12/13797806788795-2.89%24,357,000-+2.01%--
12/12824831818818+0.53%11,607,000-+5.18%--
12/09795822795814-0.33%40,151,700-+4.63%--
12/08823828817817-1.8%12,770,100-+5.24%--
12/07826833822832+1.34%13,695,300-+7.31%--
12/06816827815821+0.08%16,260,600-+6.03%--
12/05835837812820-0.77%15,027,600-+5.94%--
12/02828829818826-0.2%14,144,700-+6.76%--
12/01830835826828+3.98%24,949,500-+7.25%--
11/30792798784796-0.25%20,769,300-+3.42%--
11/29782802777798+3.55%19,340,100-+3.81%--
11/28761773758771+4.14%17,070,000-+0.39%--
11/25725748724740+1.14%14,319,900--3.6%--
11/24715738711732+0.05%16,372,800--4.94%--
11/22710735709732+1.95%19,442,400--5.22%--
11/21727728711718-2.23%13,867,800--7.28%--
11/18743743731734-2.35%17,314,800--5.29%--
11/17741755735752+1.39%14,201,700--3.26%--
11/16757759741741-2.16%10,576,500--4.59%--
11/15754763750758-0.53%8,085,900--2.74%--
11/14775778758762+0.57%10,160,100--2.1%--
11/11758767752757+0.53%11,395,800--2.53%--
11/10762768752753-3.21%16,771,200--2.92%--
11/09783789770778+0.99%9,714,900-+0.43%--
11/08784791768771-2.49%13,359,000--0.56%--
11/07795798782790-1.13%9,723,900-+2.11%--
11/04792802785799+4.08%17,223,300-+3.27%--