株価チャート

2011/10/12~2012/03/30

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
201510/1, 株式併合 10→1
20144/1, 株式分割 1→2
2012
03/301,2151,2251,1751,200-2.83%8,200-+22.45%--
03/291,2801,2801,2101,235-2.76%6,600-+27.98%--
03/281,3001,3251,2501,270-2.31%9,400-+33.68%--
03/271,3151,3151,2501,3000%14,800-+39.19%--
03/261,2501,3501,2401,300+16.07%35,800-+42.08%--
03/231,2101,2101,1151,120-8.94%10,600-+24.72%--
03/221,2351,2351,1501,230-1.6%14,200-+38.2%--
03/211,1501,3501,1401,250+14.16%34,200-+42.37%--
03/191,0501,0951,0151,095+8.42%23,000-+26.44%--
03/169851,0159401,010+8.6%38,800-+17.44%--
03/15875940855930+6.9%19,400-+8.77%--
03/14875885870870+1.16%8,400-+2.11%--
03/13875875860860-0.58%10,600-+1.18%--
03/12850875830865+4.85%15,000-+1.76%--
03/09815825805825+1.23%4,800--2.83%--
03/08790825790815+5.16%3,000--4.34%--
03/07770780770775-3.73%2,400--9.36%--
03/06810810760805-0.62%4,800--6.18%--
03/05825825810810-1.82%3,800--5.7%--
03/02830830810825-0.6%6,000--3.73%--
03/01830830830830-1.19%400--2.81%--
02/29825840810840+3.07%6,400--1.18%--
02/288008158008150%4,600--3.78%--
02/27815840805815-0.61%17,400--3.66%--
02/248208258158200%4,200--2.5%--
02/23845845815820-2.96%3,400--2.03%--
02/22860860845845-2.87%1,800-+1.56%--
02/21850870850870+2.96%1,200-+5.2%--
02/20875875845845-3.43%3,000-+2.8%--
02/17875875865875-2.78%3,000-+6.97%--
02/16910910900900-3.74%2,400-+11.11%--
02/15920935895935-1.06%5,000-+17.02%--
02/14945945945945-0.53%1,200-+19.92%--
02/13950975935950+6.15%14,600-+22.42%--
02/10845895845895+6.55%2,200-+16.99%--
02/098308958308400%3,400-+11.11%--
02/08825900815840-1.18%5,000-+12.45%--
02/06900900850850+0.59%2,400-+15.02%--
02/03870870820845-5.06%1,400-+15.75%--
02/02880900875890-1.11%2,200-+23.27%--
02/01835975835900+7.14%14,000-+26.4%--
01/30845845785840+1.82%4,400-+20%--
01/27780875780825+6.45%20,400-+19.57%--
01/26765785765775+4.73%10,800-+13.8%--
01/25730770730740+1.37%5,600-+9.79%--
01/24750750700730-5.81%1,400-+9.45%--
01/237757757607750%2,200-+17.07%--
01/20775775775775+9.15%1,000-+18.32%--
01/19700725700710+1.43%1,400-+9.74%--
01/186757006757000%1,000-+9.03%--
01/17720725680700-3.45%1,000-+9.89%--
01/16685725685725-1.36%3,000-+14.53%--
01/13755755710735-2%3,600-+17.22%--
01/12650755650750+11.11%8,400-+20.97%--
01/11635675635675+5.47%10,800-+10.11%--
01/106306406306400%1,600-+5.26%--
01/06660665635640-3.03%3,000-+5.96%--
01/05660660660660-0.75%2,200-+10.18%--
01/046656656656650%1,000-+11.95%--
2011
12/30640670640665+6.4%6,400-+13.1%--
12/29625625625625-3.85%200-+7.39%--
12/28635650635650+4.84%4,000-+12.46%--
12/27635635620620-4.62%1,000-+8.2%--
12/26615655610650+4.84%6,200-+14.24%--
12/22620620605620+0.81%2,600-+9.54%--
12/21605615605615+5.13%1,000-+9.04%--
12/20600600585585-2.5%400-+4.09%--
12/19585600585600+1.69%1,600-+6.95%--
12/16595595590590+0.85%1,200-+5.17%--
12/15585600585585-2.5%2,600-+4.28%--
12/14600600600600+2.56%1,000-+6.95%--
12/13595600570585-1.68%5,200-+4.46%--
12/12575605575595+4.39%4,600-+6.25%--
12/09570570570570-3.39%200-+1.97%--
12/08580590580590+0.85%600-+5.55%--
12/07585585585585+2.63%1,000-+4.84%--
12/06575575570570+0.88%1,000-+2.52%--
12/05575575565565-1.74%400-+1.99%--
12/02575585575575+4.55%1,200-+3.98%--
12/01545550545550+1.85%800--0.36%--
11/30520540520540+3.85%600--2.35%--
11/25545545520520-0.95%1,600--6.31%--
11/24510525510525-1.87%400--5.91%--
11/22510535510535+4.9%1,200--4.46%--
11/215105105105100%1,000--9.25%--
11/17515515510510-3.77%600--9.89%--
11/11530530530530-0.93%400--6.69%--
11/10540540525535-5.31%600--6.14%--
11/09565565565565-0.88%200--1.22%--
11/085455705455700%800--0.35%--
10/31570570570570+1.79%400--0.52%--
10/27570570560560-5.08%1,000--2.27%--
10/255905905905900%1,200-+2.79%--
10/245905905905900%400-+2.61%--
10/19580590580590+1.72%2,000-+2.79%--
10/18580580580580-1.69%200-+1.05%--
10/17570590570590+4.42%2,000-+2.61%--
10/14565565565565-1.74%800--1.74%--
10/13550575550575+4.55%1,200--0.17%--
10/12530550530550+3.77%1,200--4.68%--