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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2012
03/30194212194198+2.06%313,000--1.49%--
03/29192194192194+1.04%7,500--3%--
03/28188192188192+1.05%10,000--3.52%--
03/27192194186190-1.04%61,000--4.04%--
03/26198198192192-3.03%31,500--3.03%--
03/231981981921980%64,500-+0.51%--
03/22204206198198-3.88%90,500-+0.51%--
03/21206206202206+0.98%52,000-+5.1%--
03/192042062002040%76,000-+4.62%--
03/16204222198204+3.03%717,000-+5.15%--
03/15210210198198-5.71%177,500-+2.59%--
03/14212212206210-1.87%75,500-+8.81%--
03/13222228212214+0.94%219,500-+12.04%--
03/12214216206212-1.85%117,500-+11.58%--
03/09216218208216-3.57%269,500-+14.29%--
03/08218250206224+3.7%1,531,500-+19.15%--
03/07226226206216-5.26%290,000-+16.13%--
03/06246270218228-3.39%2,177,500-+23.24%--
03/05182240182236+31.11%4,578,500-+28.96%--
03/021801821801800%27,000-0%--
03/01182182178180-1.1%17,000--0.55%--
02/29180182180182+1.11%14,000-+0.55%--
02/28182182180180-1.1%40,000-0%--
02/27182186182182+1.11%93,500-+1.11%--
02/24178180178180+2.27%52,000-0%--
02/23178178176176-1.12%7,500--1.68%--
02/22176178174178+1.14%35,500--0.56%--
02/211761761741760%23,000--1.68%--
02/20180180176176-2.22%47,500--1.12%--
02/171801801781800%22,000-+1.12%--
02/161801841781800%67,500-+1.12%--
02/15182184178180-2.17%42,500-+1.69%--
02/14184184182184+1.1%75,500-+3.95%--
02/131821881801820%101,000-+3.41%--
02/10180186180182+1.11%59,000-+4%--
02/091801821781800%34,500-+2.86%--
02/08180180176180-3.23%116,000-+3.45%--
02/07184188178186+1.09%97,000-+7.51%--
02/06192194184184-3.16%84,000-+6.98%--
02/03184190182190+3.26%89,000-+11.11%--
02/02178190178184+3.37%158,500-+8.24%--
02/01174178174178+2.3%19,500-+4.71%--
01/31176176174174-1.14%25,000-+2.96%--
01/30182182170176-4.35%197,000-+3.53%--
01/27186194182184+1.1%148,000-+8.88%--
01/26180184176182+2.25%97,500-+7.69%--
01/25176182176178+1.14%180,000-+5.33%--
01/24172178170176+2.33%57,000-+4.14%--
01/23170176170172+2.38%70,000-+1.78%--
01/201681741681680%80,500--1.18%--
01/19170170166168+1.2%22,000--1.18%--
01/181661721641660%47,500--2.92%--
01/17166168164166-1.19%49,000--3.49%--
01/16174174164168-2.33%67,000--2.89%--
01/13172174172172+1.18%53,000--1.15%--
01/121701721681700%64,500--2.3%--
01/11164170164170+3.66%33,500--2.86%--
01/101641661621640%15,000--6.82%--
01/06164164162164-1.2%14,000--6.82%--
01/05164168164166-1.19%21,000--6.21%--
01/04160170160168+6.33%130,000--5.08%--
2011
12/301581681581580%98,500--10.73%--
12/29156158152158-1.25%31,500--10.73%--
12/281581601541600%41,500--10.11%--
12/27168168154160-6.98%315,000--10.11%--
12/26178178170172-2.27%30,000--3.91%--
12/22178180174176-1.12%39,500--1.68%--
12/21174178170178+3.49%45,500--0.56%--
12/20176176168172-3.37%51,500--3.91%--
12/191781801781780%47,000--1.11%--
12/161801801781780%35,000--1.11%--
12/15186186178178-3.26%25,500--2.2%--
12/141841881821840%36,000--0.54%--
12/13180188180184+2.22%49,500--1.08%--
12/121821821741800%66,000--3.74%--
12/09188188180180-6.25%58,000--4.76%--
12/08194196188192+1.05%86,500-+0.52%--
12/071921921881900%49,500--2.06%--
12/061922021881900%198,000--3.55%--
12/05194196184190-3.06%143,500--4.04%--
12/02186210186196+6.52%611,500--1.51%--
12/01174194174184+6.98%408,000--6.6%--
11/301741741681720%50,500--11.79%--
11/29170180170172+1.18%136,000--11.34%--
11/28168170164170+1.19%54,000--11.46%--
11/25180184168168+1.2%198,500--12.04%--
11/24172174166166-3.49%73,500--12.17%--
11/22164186162172+2.38%403,500--8.51%--
11/21174178166168-5.62%151,500--10.16%--
11/181741801721780%64,500--3.78%--
11/17184190172178-2.2%208,000--3.26%--
11/16186212180182+1.11%1,351,500-0%--
11/15184192174180-4.26%203,500-0%--
11/14190202186188-1.05%243,000-+5.62%--
11/11202202182190-7.77%568,500-+7.95%--
11/10228236202206-19.53%785,000-+19.08%--
11/09224268220256+19.63%1,012,500-+50.59%--
11/08216240206214-0.93%501,500-+29.7%--
11/07224224214216-4.42%182,000-+34.16%--
11/04232232214226-5.04%427,000-+43.95%--