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
201510/1, 株式分割 1→2
2012
03/30397402394394-0.76%27,600-+1.29%--
03/29398402396397+0.13%21,800-+2.32%--
03/28401402391397-2.58%21,200-+2.45%--
03/27404407401407+1.5%35,600-+5.44%--
03/26401404401401+0.5%30,600-+4.43%--
03/23398403398399-0.62%20,600-+3.91%--
03/22399402397402+2.95%52,800-+4.83%--
03/21391399388390+1.83%69,600-+2.09%--
03/19375390375383+1.86%20,600-+0.52%--
03/16384386376376-2.59%14,400--1.31%--
03/15380390380386+1.71%8,000-+1.31%--
03/14388391380380-0.13%12,400--0.13%--
03/13388392380380-2.06%13,600-0%--
03/12394394387388-1.02%11,200-+2.11%--
03/09385392385392+2.48%40,800-+3.43%--
03/08384392382383-2.3%11,200-+0.92%--
03/07378392375392+1.82%9,000-+3.3%--
03/06391391373385-1.28%26,000-+1.72%--
03/053903923893900%19,600-+3.04%--
03/02389391388390+0.65%16,200-+3.32%--
03/01387389384387+0.52%17,400-+2.93%--
02/29390391385385-1.41%27,000-+2.67%--
02/28381391381391+2.49%37,000-+4.41%--
02/27380384378381+2.14%23,600-+2.14%--
02/24370373369373+1.5%14,600-+0.27%--
02/23368370368368+0.68%23,000--1.21%--
02/22376379365365-1.62%34,000--1.62%--
02/21375375371371-1.07%21,200-+0.27%--
02/20381382363375-1.45%17,200-+1.35%--
02/17384384381381+0.4%11,800-+3.12%--
02/16382382378379-0.79%9,800-+2.99%--
02/15377382377382+1.33%12,600-+4.09%--
02/14374377373377+0.94%12,800-+3.01%--
02/13370374370374+0.95%3,200-+2.33%--
02/10376376370370-0.67%13,200-+1.37%--
02/09369377369373+1.09%15,600-+2.34%--
02/08375376364369-1.73%38,000-+1.52%--
02/07378379375375-0.66%10,800-+3.59%--
02/06380380377378-0.4%11,800-+4.86%--
02/03380381379379-0.26%7,800-+5.87%--
02/02378383378380+0.53%13,000-+6.74%--
02/01372380372378+1.75%12,400-+6.78%--
01/31372373371372-1.07%25,200-+5.54%--
01/30373377373376+0.81%19,400-+7.29%--
01/27366374366373+2.62%14,400-+7.04%--
01/26365365363363+0.41%17,400-+4.91%--
01/253633633613620%18,800-+5.09%--
01/24365365362362-0.28%12,200-+5.39%--
01/23361365361363+2.55%28,400-+5.69%--
01/20350354350354+1.87%8,000-+3.67%--
01/19353355347347-1.7%8,600-+2.06%--
01/18354356353353+0.43%4,400-+4.13%--
01/17350353348352-1.68%8,600-+3.99%--
01/16353358349358+1.27%14,400-+6.08%--
01/13355359353353-0.28%9,000-+5.06%--
01/12357357354354-0.7%7,400-+5.36%--
01/11366366356357-2.46%12,800-+6.42%--
01/10365370354366+3.39%22,000-+9.1%--
01/06355355352354-0.28%7,800-+5.84%--
01/05356357354355+1%12,600-+6.14%--
01/04340351339351+5.41%18,200-+5.41%--
2011
12/30329334328333-0.15%24,800-+0.3%--
12/29327335327334+1.99%11,200-+0.15%--
12/28336336326327-1.21%32,200--1.8%--
12/27329332328331+1.69%9,000--0.9%--
12/26328328325326-0.61%10,200--2.54%--
12/223283293273280%4,000--1.95%--
12/21328330328328+0.15%3,800--2.24%--
12/20325327323327+0.62%5,200--2.68%--
12/19328330323325+2.36%20,800--3.27%--
12/16335335318318-5.22%11,400--5.79%--
12/15341344335335-1.62%11,400--0.89%--
12/14332346330341+2.56%25,600-+0.44%--
12/13326332326332+1.84%14,600--2.06%--
12/12327328322326+3%8,600--4.12%--
12/09324329308317-3.65%58,600--7.18%--
12/08329332328329+0.31%9,200--3.95%--
12/07330330328328-0.76%12,000--4.52%--
12/06340340330330-3.65%16,000--4.35%--
12/05344346343343-0.29%5,400--1.01%--
12/02340346340344-1.01%12,600--1.01%--
12/01345349342347+2.21%12,400--0.29%--
11/30342343340340-4.23%28,200--2.44%--
11/29345355345355+4.11%26,600-+1.87%--
11/28333343333341+2.56%7,200--2.16%--
11/25330334330332-2.35%26,200--4.6%--
11/24345345340340-1.73%14,800--2.58%--
11/22340346340346+1.91%9,000--0.86%--
11/21335341335340+1.34%2,400--2.72%--
11/18336340335335-1.62%7,800--4.29%--
11/17339346335341+0.44%13,000--2.71%--
11/16345345339339-1.74%5,800--3.42%--
11/153453453453450%800--1.71%--
11/14345349345345+0.15%6,000--1.99%--
11/11350350344345-1.43%7,000--2.13%--
11/10358358349350-1.27%12,400--0.71%--
11/09348354348354+1.72%9,600-+0.57%--
11/08353353348348-1.28%6,000--1.14%--
11/07350353340353+0.86%11,200--0.14%--
11/04348354348350+0.43%4,800--1.27%--