株価チャート

2011/10/24～2012/04/27

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
20136/1, 株式分割 1→2
20129/1, 株式分割 1→2
2012
04/27825890808890+8.21%711,200-+20.92%--
04/26873888820823-2.95%953,600-+13.45%--
04/25798849791848+9.35%1,202,800-+18.04%--
04/24749775744775+2.65%648,800-+9.31%--
04/23730759726755+7.13%829,200-+7.4%--
04/20718769702705-1.71%936,400-+1.4%--
04/19751751703717-7.48%1,054,000-+4.06%--
04/18788808765775+0.65%417,200-+13.64%--
04/17761778748770-3.3%661,600-+14.58%--
04/16850850790796-6.32%982,000-+20.28%--
04/13898965824850+2.72%2,574,800-+30.77%--
04/12848873806828-0.3%603,600-+30.11%--
04/11761830741830+7.62%994,800-+33.23%--
04/10905936753771-3.59%1,107,600-+26.43%--
04/09850960775800+1.91%1,391,600-+33.33%--
04/06712823703785+12.18%600,400-+33.28%--
04/05653700648700+5.62%198,000-+21.06%--
04/04644675640663+3.31%222,800-+16.23%--
04/03634641624641+1.99%105,200-+13.7%--
04/02628634614629+1.25%151,200-+12.48%--
03/30613625613621+2.01%89,200-+12.09%--
03/29605613605609+1.42%36,400-+10.88%--
03/28601606588600+1.52%52,400-+10.14%--
03/27621621578591-4.83%180,400-+9.29%--
03/26635635612621-1.58%86,000-+15.9%--
03/23630639620631-0.59%143,600-+18.66%--
03/22638675628635-0.51%421,600-+20.49%--
03/21614650592638+3.65%387,600-+22.5%--
03/19568648565616+9.61%604,000-+19.56%--
03/16563568548562+4.51%195,200-+10.36%--
03/15550555538538-2.18%122,400-+6.23%--
03/14535551528550+5.17%142,400-+9.03%--
03/13520529514523+1.06%64,000-+4.08%--
03/12510519508517+2.73%33,600-+3.19%--
03/09516516501503-0.1%38,000-+0.65%--
03/08501506498504+1.56%32,000-+0.95%--
03/07503505493496-1.88%58,400--0.4%--
03/06517522505506-3.81%66,400-+1.71%--
03/05540560526526-1.78%168,800-+6.16%--
03/02500548500535+5.94%214,000-+8.74%--
03/01505512480505+1%104,400-+3.48%--
02/29515515500500-2.82%59,200-+2.88%--
02/28510515504515+1.78%61,600-+6.3%--
02/27502506500506+1.1%36,800-+5.09%--
02/24504504496500-1.38%88,400-+4.17%--
02/23514530503507+2.17%237,200-+5.85%--
02/22496505490496+0.25%22,000-+3.82%--
02/21500508490495+2.86%166,000-+3.34%--
02/20508514481481-5.31%115,600-+0.05%--
02/17517525506508-0.83%138,800-+5.23%--
02/16490518489513+5.18%151,600-+5.67%--
02/15485492476487+1.94%44,800-+0.46%--
02/14474485474478-1.19%21,600--1.85%--
02/13464490464484+2.11%24,800--1.07%--
02/10488488468474-3.56%48,400--3.9%--
02/09500510491491-1.8%42,400--1.36%--
02/08508513494500-0.25%96,000--0.35%--
02/07495510491502+2.14%62,400--0.69%--
02/06498498482491+0.87%57,200--3.54%--
02/03464487464487+4.68%81,200--5.3%--
02/02467472453465-0.53%58,400--10.06%--
02/01461473461468+1.36%37,600--10.61%--
01/31449469448461+3.19%42,00084億2648万-12.31%27.32.94
01/30445457445447+1.13%58,800--15.5%--
01/27462463438442-3.12%72,800--16.92%--
01/26458475455456-0.27%98,400--14.88%--
01/25448469440458+4.57%85,600--15.43%--
01/24473475433438-6.67%210,000--19.87%--
01/23475480468469-0.95%59,200--14.93%--
01/20478483466473-0.89%118,800--14.58%--
01/19537538475478-10.58%334,800--14.12%--
01/18538551532534+0.33%76,800--4.3%--
01/17527536527532-0.84%53,600--4.44%--
01/16541548530537-3.29%176,000--3.64%--
01/13533562528555+6.73%198,400--0.36%--
01/12528535518520-1.42%84,000--6.31%--
01/11543545523528-4.09%228,800--4.95%--
01/10583583543550-5.78%323,200--0.9%--
01/06595597578584-2.42%130,000-+5.56%--
01/05586602578598+3.15%249,600-+8.97%--
01/045806035785800%285,600-+6.62%--
2011
12/30598604576580-2.97%244,400-+7.41%--
12/29618618591598-2.92%399,200-+11.52%--
12/28571622556616+9.47%705,200-+15.74%--
12/27598605555563-7.41%593,200-+6.53%--
12/26571608553608+8.72%716,000-+15.28%--
12/22534559523559+3.95%233,200-+6.63%--
12/21528548523538+3.32%294,000-+2.97%--
12/20538538515520-2.71%167,200--0.14%--
12/19583585502535-7.2%636,400-+2.64%--
12/16588600566576-0.65%726,000-+11.03%--
12/15578594554580+1.93%1,209,600-+12.19%--
12/14533583528569+6.85%1,348,400-+10.49%--
12/13529533526533+0.57%218,000-+4%--
12/12530531515530-0.05%84,400-+3.82%--
12/09503531500530+3.11%100,800-+4.49%--
12/08531531505514-2.84%141,200-+1.93%--
12/07523532518529+0.05%198,800-+5.54%--
12/06525529503529+0.71%134,400-+5.7%--
12/05519535515525+1.16%223,200-+5.16%--
12/02525530519519+0.05%174,000-+4.38%--
12/01517523500519+2.57%87,200-+5.39%--
11/30485508483506+5.2%96,800-+4.01%--
11/29475500475481+1.21%65,200-+0.52%--
11/28488488459475-1.61%123,200----
11/25463497460483+2.39%114,800----
11/24495495460471-3.92%146,000----
11/22521530481491-7.67%262,400----
11/21528532522531+0.28%127,600----
11/18530530518530-0.47%127,600----
11/17518532504532+2.36%252,000----
11/16507537504520+3.79%847,200----
11/15501508500501-1.72%100,000----
11/14503520499510+0.94%169,600----
11/11513529505505-0.64%196,800----
11/10520520497508-4.55%444,000----
11/09523536515533+4.41%854,000----
11/08493510490510+5.37%499,600----
11/07452498450484+10.44%382,000----
11/04465467438438-4.73%141,200----
11/02430474427460+4.55%366,400----
11/01493494418440-10.61%572,000----
10/31513515488492-3.48%768,40088億8806万-28.83.1
10/28470523467510+9.27%1,895,600----
10/27401495393467+18.16%1,911,600----
10/26386410383395+6.68%1,150,800----
10/25350398350370+13.49%2,679,600----
10/243003752953260%3,201,600----