株価チャート

2011/09/14～2012/03/30

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
20157/1, 株式分割 1→2
2012
03/30463463463463-0.54%400--1.39%--
03/294654654654650%800--0.64%--
03/28470470465465-1.48%1,800--0.64%--
03/274804804724720%1,000-+1.07%--
03/26479479472472-0.21%800-+1.29%--
03/23480480473473-0.73%7,600-+1.5%--
03/22479479473477-0.21%1,400-+2.47%--
03/21479480477478-0.31%5,200-+3.13%--
03/19479480479479+1.38%1,200-+3.68%--
03/16473473473473+1.61%4,000-+2.49%--
03/14473473465465-1.59%1,000-+1.09%--
03/13468473462473-0.53%800-+2.94%--
03/12475475475475+0.53%1,200-+3.71%--
03/09472473472473+1.29%800-+3.17%--
03/07461467461467+1.63%1,200-+2.08%--
03/05460460459459-1.5%1,400-+0.44%--
03/02454467454466-0.43%1,400-+2.19%--
02/27475475467468-2.19%5,200-+2.86%--
02/24481481479479+0.21%8,000-+5.4%--
02/23474478474478+1.92%1,800-+5.41%--
02/22483483469469-1.68%1,800-+3.88%--
02/21477480477477+1.6%1,800-+5.89%--
02/20456469456469+3.08%2,400-+4.45%--
02/17449455449455+1.9%6,000-+1.79%--
02/16445447445447+1.25%1,600--0.11%--
02/15441441441441-0.9%400--1.34%--
02/14443445441445-1.22%4,600--0.67%--
02/10451451451451-1.53%200-+0.56%--
02/07455458453458+0.55%6,600-+2.12%--
02/06445455444455+2.25%6,600-+1.56%--
02/03445445445445-0.11%2,000--0.89%--
02/02444446444446+0.34%800--0.78%--
02/014444444444440%400--1.11%--
01/31447447444444-1.33%4,400--1.33%--
01/304504504504500%1,000-0%--
01/27449450449450-1.32%1,800-0%--
01/26456456456456+0.33%800-+1.11%--
01/25455455455455-0.33%6,400-+0.78%--
01/24452456452456+0.44%2,600-+1.33%--
01/23454454454454+1.68%600-+0.89%--
01/20448448447447+0.56%400--0.78%--
01/194414444414440%800--1.33%--
01/18440444440444+0.91%600--1.33%--
01/174504504404400%8,000--2.22%--
01/134404404404400%600--2.22%--
01/124404404404400%200--2.22%--
01/06440440440440+0.8%200--2%--
01/05441441434437-2.13%1,600--2.78%--
2011
12/29446446446446-0.89%200--0.67%--
12/27450450450450-1.64%400-0%--
12/26458458458458+0.33%200-+1.89%--
12/22456456456456-0.44%5,400-+1.56%--
12/214604604454580%4,200-+2%--
12/20460460458458-0.43%1,000-+2%--
12/19458460453460+2%600-+2.45%--
12/12451451451451-1.53%400-+0.45%--
12/064584584584580%200-+1.78%--
12/05458458458458+0.77%200-+1.78%--
12/02455455455455+0.44%400-+0.78%--
12/01460460453453-0.33%14,200-+0.33%--
11/30456458451454-0.33%6,000-+0.44%--
11/29451456451456+1.22%2,400-+0.77%--
11/28443450443450+1.58%2,200--0.22%--
11/25450450443443-2.64%6,400--1.99%--
11/24459459453455+0.55%2,000-+0.66%--
11/22449453448453+2.14%1,600-+0.11%--
11/21454454443443+0.68%1,600--1.77%--
11/18437440437440+0.8%1,400--2.44%--
11/16436437436437+0.34%1,600--3.22%--
11/15435435435435+0.12%1,200--3.76%--
11/11430435430435-0.34%5,800--4.08%--
11/10435436433436-1.47%2,200--3.96%--
11/09447447443443-1.67%1,000--2.75%--
11/08450450450450+1.01%200--1.32%--
11/07446446446446-1%400--2.3%--
11/04450450450450+1.12%600--1.32%--
11/01438445438445-3.26%2,000--2.41%--
10/31456460456460-2.23%600-+0.88%--
10/26471471463471+1.4%600-+3.18%--
10/25472472464464-0.75%5,600-+1.98%--
10/24471471468468+0.86%2,000-+2.97%--
10/21470470464464-1.07%1,800-+2.09%--
10/20469469469469+1.63%200-+3.42%--
10/19461461461461-0.75%800-+1.99%--
10/17465465465465+2.09%200-+2.77%--
10/07455455455455+0.55%600-+0.66%--
10/06453453453453-1.63%200-+0.11%--
10/04460460460460+2.34%800-+1.77%--
10/03450450450450+1.58%200--0.55%--
09/304434434434430%1,20049億5157万-2.1%8.120.37
09/29434443434443+0.57%2,000--2.1%--
09/28438440438440-1.12%1,200--2.65%--
09/27446446445445-1.11%400--1.55%--
09/26460460450450-3.54%1,200--0.44%--
09/22467467466467+0.86%6,800-+3.44%--
09/21465465462463+0.11%1,400-+2.78%--
09/20462462462462+1.54%400-+2.67%--
09/16455455455455+1.11%600-+1.11%--
09/154504504504500%200-0%--
09/144514514504500%400-0%--