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
2012
03/30614634614625+2.12%43,600-+8.7%--
03/29609617609612+0.49%10,400-+7.18%--
03/28620620595609-1.77%20,100-+7.22%--
03/27614620608620+2.14%27,300-+9.73%--
03/26611615604607-0.16%39,200-+8.2%--
03/23605608595608+1%23,600-+9.16%--
03/22598604592602+0.33%18,300-+8.86%--
03/21601608598600-1.15%27,900-+9.09%--
03/19589610589607+3.06%40,600-+10.97%--
03/16551620551589+6.51%58,900-+8.27%--
03/15548557546553+2.22%15,100-+2.41%--
03/14555559541541-1.81%26,600-+0.37%--
03/13564571551551-2.48%23,500-+2.42%--
03/12566573560565+1.62%18,900-+5.61%--
03/09577580550556-3.3%55,600-+4.32%--
03/08570580570575+0.88%28,100-+8.49%--
03/07557570555570+1.42%16,000-+8.16%--
03/06570573555562-1.06%16,600-+7.25%--
03/05557570556568+2.71%24,000-+9.02%--
03/02558558550553+0.73%14,000-+6.76%--
03/01564564537549-0.9%40,800-+6.4%--
02/29548560546554+2.03%34,300-+7.99%--
02/28538545530543+2.26%22,800-+6.47%--
02/27531539529531+0.57%27,800-+4.53%--
02/24539539528528-0.94%27,300-+4.14%--
02/23530535526533+0.57%19,500-+5.54%--
02/22525532525530+1.34%23,200-+5.16%--
02/21517524515523+0.97%15,300-+4.18%--
02/20520525516518+0.58%33,500-+3.39%--
02/175165185105150%18,000-+3.21%--
02/16518521500515-1.34%32,100-+3.41%--
02/15527527515522-1.14%40,000-+5.24%--
02/14523534523528+0.96%44,200-+6.88%--
02/13506526506523+4.18%64,800-+6.09%--
02/10514514500502-1.95%20,200-+2.24%--
02/09511515504512-0.39%69,700-+4.28%--
02/08499519492514+4.26%209,000-+4.9%--
02/07492496491493-1%6,900-+0.61%--
02/06498499490498+1.22%29,000-+1.63%--
02/03491496491492-0.2%11,000-+0.41%--
02/02498499489493-0.6%21,100-+0.82%--
02/01495498493496-0.2%5,800-+1.64%--
01/31491498491497+1.43%11,600-+2.26%--
01/304894984884900%14,200-+1.03%--
01/27487490487490+0.62%7,800-+1.45%--
01/26490490486487-0.2%5,300-+1.04%--
01/25493493487488-0.81%11,000-+1.67%--
01/24491494488492+1.03%13,500-+2.93%--
01/23490493485487-2.01%22,700-+2.1%--
01/20499499494497-0.6%19,600-+4.63%--
01/19499500495500+3.52%61,100-+5.71%--
01/18493493482483-1.02%13,800-+2.33%--
01/17480491480488+1.88%8,300-+3.83%--
01/16476479471479-0.42%3,400-+2.57%--
01/13469481469481+2.56%4,400-+3.44%--
01/12482482469469-2.9%13,300-+1.3%--
01/11484487483483-0.62%7,900-+4.77%--
01/10494497485486-0.82%15,500-+5.88%--
01/06487499486490-0.2%15,000-+7.22%--
01/05499499489491-1.41%8,000-+7.91%--
01/04500500495498+1.22%16,100-+10.18%--
01/01株式分割 1→2
2011
12/30491495485492-0.61%13,900-+9.33%--
12/29493500482495+0.2%14,600-+10.74%--
12/28480499478494+3.46%16,300-+11.01%--
12/27471479471478+1.38%29,200-+7.79%--
12/26459473457471+3.4%23,400-+6.8%--
12/22457459452456-0.22%17,000-+3.76%--
12/21457460455457+0.44%23,000-+4.22%--
12/20453457451455+1.45%28,200-+3.77%--
12/19446453446448+0.56%20,800-+2.52%--
12/16447450444446-0.22%8,800-+2.18%--
12/15452453447447-1.33%17,400-+2.41%--
12/14445455445453+1.57%25,600-+3.78%--
12/13444451444446-1.11%15,400-+2.41%--
12/12470470450451-3.84%51,400-+3.56%--
12/09418470418469+10.24%80,600-+7.95%--
12/08427427420425+0.47%3,200--1.85%--
12/07422427422423+0.36%3,600--2.31%--
12/06427429422422-1.29%10,800--2.88%--
12/05428429421427-0.35%5,200--1.61%--
12/02434434428429-1.61%6,200--1.49%--
12/01435437433436+1.04%7,200-+0.11%--
11/30433435431431-2.05%4,800--0.92%--
11/29427440425440+3.29%14,000-+0.92%--
11/28435435426426-0.47%3,400--2.29%--
11/25436436428428-2.06%5,000--1.83%--
11/24428438428437-0.34%15,000-+0.23%--
11/22434439432439+1.15%6,800-+0.34%--
11/21432434428434+0.35%1,800--0.8%--
11/18435435426432-0.69%5,600--1.14%--
11/17430435428435+0.93%5,000--0.68%--
11/16430436429431-0.69%2,000--1.6%--
11/15429434426434+0.7%4,000--1.14%--
11/14434435428431-2.27%1,600--1.82%--
11/11434442434441-0.11%2,000-+0.23%--
11/10435442431442-0.11%3,200-+0.34%--
11/09443443435442+1.49%6,000-+0.45%--
11/08430445427436+0.35%4,600--1.02%--
11/07428434427434+0.23%4,600--1.59%--
11/04424435423433+0.7%5,800--2.26%--