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
03/30939958932958+3.68%59,300-+17.55%--
03/29903928900924+2.33%92,800-+14.64%--
03/28870911867903+1.69%138,800-+13.02%--
03/27907909880888-2.09%136,600-+12.12%--
03/26908922903907+0.89%130,900-+15.54%--
03/23886900872899+3.21%130,700-+15.55%--
03/22870876858871+1.04%137,900-+12.82%--
03/21873882858862-2.27%127,300-+12.39%--
03/19884895870882+3.28%139,200-+15.9%--
03/16815854815854+5.96%129,300-+13.26%--
03/15806818793806+2.94%109,600-+7.61%--
03/14808812783783-1.51%75,100-+5.1%--
03/13817830795795-2.45%97,500-+7.14%--
03/12818831806815+1.49%106,700-+10.43%--
03/09800809790803+1.65%96,700-+9.55%--
03/08782792775790+3%67,100-+8.37%--
03/07736774734767+3.93%145,400-+5.79%--
03/06736740734738+0.54%71,500-+2.22%--
03/05739739731734+0.27%66,000-+1.8%--
03/027397397297320%77,600-+1.81%--
03/01739744730732-0.14%97,700-+2.09%--
02/29735740728733+0.96%55,100-+2.52%--
02/28728730723726-0.14%69,800-+1.82%--
02/27741741727727-1.76%45,600-+2.25%--
02/24748748735740-1.2%64,800-+4.37%--
02/23740749731749+1.49%64,900-+6.09%--
02/22736739730738+1.37%40,900-+4.98%--
02/21715732715728+1.82%32,600-+3.7%--
02/20746747710715-3.25%56,200-+2.14%--
02/17749749738739-0.81%35,600-+5.87%--
02/16740748737745+0.68%42,000-+7.04%--
02/15722741718740+2.49%63,200-+6.63%--
02/14709723708722+1.98%24,500-+4.49%--
02/13713717707708-0.98%37,600-+2.76%--
02/10750750711715+1.42%155,000-+4.08%--
02/097057157047050%42,400-+2.77%--
02/08704705699705+0.86%24,800-+2.77%--
02/07703705697699-0.43%10,700-+1.9%--
02/06697702693702+0.86%18,200-+2.48%--
02/03700702696696+0.29%8,000-+1.75%--
02/02696701693694-0.29%8,100-+1.46%--
02/01704704678696-0.71%19,500-+1.75%--
01/31696705690701+1.89%36,500-+2.49%--
01/30680692680688+1.62%18,700-+0.44%--
01/27678687676677+0.3%14,900--1.17%--
01/26687690672675-1.17%24,500--1.46%--
01/256896896816830%25,700--0.29%--
01/24683684678683+0.15%20,000--0.29%--
01/23675691672682+0.89%21,900--0.58%--
01/20677685676676+0.3%15,000--1.6%--
01/19695695674674-3.02%27,900--2.03%--
01/18675695674695+3.12%28,200-+0.87%--
01/17680685660674-1.17%46,600--2.18%--
01/16682695677682-0.73%15,100--1.16%--
01/13688695684687+0.15%25,400--0.58%--
01/12667686663686+3.47%20,100--0.87%--
01/11672677663663-1.63%55,100--4.47%--
01/10684689674674-0.15%19,200--3.16%--
01/06680682675675-1.6%10,700--3.3%--
01/05687694680686-1.58%25,900--1.72%--
01/04703707695697-1.13%20,200-0%--
2011
12/30684705680705+3.07%26,800-+1.44%--
12/29675694661684+1.03%24,400--1.3%--
12/28681690677677-1.31%14,100--2.31%--
12/27697701686686-1.44%12,200--1.01%--
12/26700700696696-1.42%13,000-+0.58%--
12/22724724705706-0.28%33,100-+2.32%--
12/21699709696708+3.21%33,600-+2.91%--
12/20673688673686+1.03%10,200-0%--
12/19684689669679-0.88%18,100--0.88%--
12/16691698684685-0.72%13,000-+0.15%--
12/15700711690690-1.15%27,200-+1.02%--
12/14707722697698-0.71%30,900-+2.5%--
12/13686716686703+0.43%34,000-+3.53%--
12/12715716700700-1.69%23,000-+3.24%--
12/09681722681712+2.59%52,800-+5.33%--
12/08688702682694+0.73%23,000-+2.97%--
12/07710712683689-1.71%57,800-+2.53%--
12/06726726700701-3.58%31,800-+4.78%--
12/05734750727727-0.68%30,800-+9.16%--
12/02723736705732+1.81%30,800-+10.41%--
12/01723736713719+1.7%55,500-+9.1%--
12/01株式分割 1→2
11/30687710665707+3.51%51,300-+7.61%--
11/29653688653683+4.75%41,100-+4.27%--
11/28653657632652-0.08%21,500--0.15%--
11/25658661653653-1.14%25,200-+0.23%--
11/24671671658660-1.57%40,000-+1.54%--
11/22667671660671-1.18%22,000-+3.47%--
11/21670681660679+2.26%42,600-+5.03%--
11/18660674659664-0.23%49,800-+3.03%--
11/17658665653665+1.92%45,800-+3.58%--
11/16645657645653+0.93%25,000-+1.79%--
11/15657662644647-1.67%35,600-+0.7%--
11/14656668655658+0.38%24,800-+1.94%--
11/11657663650655-1.06%32,200-+1.39%--
11/10638662638662+1.85%28,800-+2.48%--
11/09664664639650-0.46%47,200-+0.62%--
11/08687687649653-3.62%46,600-+0.93%--
11/07657683657678+4.31%68,200-+4.71%--
11/046596606496500%61,400-+0.39%--