株価チャート

2011/08/09~2012/06/29

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
06/29128131128131+2.84%132,800-+2.49%--
06/28130130127128-2.34%80,000--0.34%--
06/27129131127131+0.53%299,200-+2.05%--
06/26130131129130+2.46%353,600-+1.51%--
06/25126129125127+0.64%332,800--0.93%--
06/22126127126126-1.66%278,400--1.56%--
06/21127130126128+0.99%123,200-+0.1%--
06/20128128126127-1.88%99,200--1.65%--
06/19126130126129+1.67%40,000-+0.24%--
06/18126130125127+1.95%216,000--1.41%--
06/15123127123125+1.06%238,400--3.29%--
06/14125127123123-3.66%203,200--4.31%--
06/13130131125128-1.2%283,200--1.44%--
06/12134134130130-3.8%59,200--0.24%--
06/11131135131135+3.26%180,800-+3.7%--
06/08131131129131+1.41%265,600-+0.43%--
06/07132132129129-2.37%236,800--0.96%--
06/06131132129132-0.19%132,800-+1.44%--
06/05129132129132+2.08%308,800-+0.86%--
06/04124130124129+2.02%537,600--1.19%--
06/01127129127127-1.65%270,400--3.15%--
05/31121130121129+7.22%1,008,000--1.53%--
05/30120121120120+0.21%432,000--8.16%--
05/29125126118120-5.79%598,400--8.35%--
05/28129129125127-0.73%192,000--3.46%--
05/25130130125128+0.24%92,800--2.75%--
05/24131131128128+0.44%158,400--3.71%--
05/23131131125128-2.44%214,400--4.14%--
05/22131132130131-2.74%307,200--1.74%--
05/211341341311340%270,400-+1.03%--
05/18133135132134+2.19%304,000-+1.03%--
05/17132134131132-2.55%201,600--1.13%--
05/16131135131135+5.83%1,259,200-+1.46%--
05/15127130125128+0.49%192,000--3.41%--
05/14133133125127-5.58%459,200--4.61%--
05/11133134132134+2.04%145,600-+1.03%--
05/10132133131132+0.19%88,000--0.99%--
05/09136136131131-3.22%172,800--1.17%--
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%--