株価チャート

2010/12/09～2012/05/08

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
20197/1, 株式分割 1→2
20181/1, 株式分割 1→2
20158/1, 株式分割 1→2
20141/1, 株式分割 1→2
2012
05/081361361351360%176,000-+2.11%--
05/07136139136136-0.32%412,800-+2.89%--
05/02136136135136+1.11%123,200-+3.22%--
05/01135137133135-0.23%64,000-+2.86%--
04/27136137134135+0.28%185,600-+3.1%--
04/26132135132135+2.57%198,400-+3.61%--
04/25128137128131+2.49%654,400-+1.01%--
04/24128129128128-0.29%252,800--0.68%--
04/23133133129129-3.25%310,400--0.39%--
04/20133135132133-1.39%259,200-+2.96%--
04/19139139134135-2.71%200,000-+5.22%--
04/18139139132138-0.45%568,000-+8.15%--
04/17131140131139+3.49%1,091,200-+9.5%--
04/16131136131134+3.97%504,000-+6.65%--
04/13133133128129-2.45%342,400-+2.58%--
04/12130134129133+1.58%531,200-+6%--
04/11128132128130+0.72%532,800-+5.19%--
04/10126131126130+2.93%379,200-+4.44%--
04/09128131126126-4.14%427,200-+1.46%--
04/06135135131131-4.55%424,000-+6.71%--
04/05134138134138+3.87%577,600-+11.79%--
04/04131133131132+0.67%270,400-+8.5%--
04/03131132129132-0.09%606,400-+7.79%--
04/02129132129132+1.4%451,200-+7.89%--
03/30126131125130+4.27%772,800-+7.28%--
03/29125125124125+0.61%443,200-+3.75%--
03/28122124121124+2.48%240,000-+3.13%--
03/27123123121121-3.3%225,600-+1.47%--
03/26124125122125+4.44%622,400-+4.94%--
03/23120120119120-0.57%267,200-+1.32%--
03/22121122120120-2.63%172,800-+2.78%--
03/21120124120124+2.54%664,000-+5.56%--
03/19120121119120-1.38%297,600-+2.94%--
03/16118122116122+4.32%408,000-+4.38%--
03/15118119116117-0.48%336,000-+0.05%--
03/14118119116118-1.05%483,200--0.32%--
03/13120120119119-3.16%462,400-+0.74%--
03/12119123116123+1.34%347,200-+3.15%--
03/09116121113121+4.76%2,134,400-+1.79%--
03/08119119116116-2.63%174,400--2.84%--
03/07120121117119-1.71%350,400--1.04%--
03/06119121119121+0.42%38,400-+0.68%--
03/05117121116120+5.48%240,000--0.57%--
03/02119119114114-2.93%62,400--5.73%--
03/01120120116118-6%38,400--3.69%--
02/24125125123125+0.5%9,600-+1.63%--
02/23124124124124+0.96%3,200-+1.12%--
02/21123123123123+2.28%3,200-+0.15%--
02/16123123120120+4.96%30,400--1.28%--
02/03115115115115+2.23%1,600--5.94%--
01/31112112112112+2.28%1,600--7.23%--
01/23103110103110+6.55%9,600--8.54%--
01/18104104103103-1.32%4,800--14.17%--
01/13104104104104-1.12%1,600--13.02%--
01/12118118106106-11.99%8,000--12.03%--
2011
11/29120120120120+2.07%1,600--0.05%--
10/28118118118118-2.08%11,200--2.08%--
10/13133133120120-7.47%3,200-+0.84%--
10/03130130130130-2.58%1,600-+8.98%--
09/12133133133133+12.11%4,800-+12.82%--
08/17119119119119-9.52%1,600-+2.37%--
08/09131131131131-1.87%12,800-+14.13%--
08/04134134134134+2.15%14,400-+17.32%--
08/02131131131131+3.97%3,200-+15.87%--
08/01128128126126-1.71%20,800-+12.44%--
07/29128128128128-2.38%3,200-+15.43%--
07/281311311311310%1,600-+20.41%--
07/27131131131131-2.78%1,600-+21.53%--
07/22135135135135+0.23%8,000-+27.36%--
07/20135135135135+2.38%1,600-+29.51%--
07/15132132132132+11.97%1,600-+28.98%--
07/13118118118118+2.45%1,600-+17.5%--
06/09115115115115+11.21%1,600-+15.85%--
05/25103103103103+1.85%1,600-+5.23%--
05/23101101101101+5.81%1,600-+3.32%--
05/1096969696-2.55%1,600--1.35%--
05/0998989898-1.81%1,600-+1.22%--
04/28100100100100-8.52%1,600-+4.17%--
04/04109109109109+0.58%1,600-+15.07%--
03/301091091091090%1,600-+15.63%--
03/28109109109109+2.29%1,600-+16.87%--
03/24106106106106-0.99%1,600-+15.49%--
03/23107107107107+2.39%1,600-+16.64%--
03/22100105100105+7.57%8,000-+15.18%--
03/1697979797+2.63%1,600-+7.07%--
03/1485958595-11.27%11,200-+5.49%--
03/03107107107107+3.01%1,600-+18.89%--
02/25104104104104+1.03%1,600-+16.71%--
02/24103103103103+9.38%1,600-+15.52%--
02/2294949494+1.69%1,600-+5.62%--
02/1892929292+0.34%3,200-+3.86%--
02/1591939192+3.8%24,000-+3.51%--
02/0189898989+4.49%1,600--0.28%--
01/1886868585-6.92%16,000--5.63%--
01/0791919191+5.34%1,600-+1.39%--
2010
12/2487878787-0.22%1,600--3.75%--
12/2287878787-8.38%1,600--4.6%--
12/1693959395+4.12%4,800-+2.99%--
12/1591919191+5.66%1,600--1.09%--
12/0986868686+1.17%1,600--6.39%--