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
201710/1, 株式併合 2→1
2012
03/30400400398398-0.5%25,500--0.75%--
03/29398402398400+0.5%18,000--0.5%--
03/28394402394398-2.45%39,000--1%--
03/27408408402408+0.99%69,000-+1.49%--
03/264084084044040%40,000-+0.75%--
03/234004043984040%34,000-+0.75%--
03/22398404396404+2.54%24,500-+1%--
03/21402404394394-1.5%44,000--1.25%--
03/19400404400400+0.5%26,500-+0.25%--
03/16396400396398+0.51%9,000-0%--
03/15398400394396-0.5%44,500--0.25%--
03/14402406398398-1%40,500-+0.25%--
03/13402404402402+0.5%9,000-+1.52%--
03/12402404400400-0.5%14,000-+1.27%--
03/094044084024020%46,500-+2.03%--
03/08402404400402+1.01%16,500-+2.29%--
03/07396400394398-0.5%23,500-+1.53%--
03/06396404396400+1.52%17,500-+2.3%--
03/053943983943940%21,500-+1.03%--
03/024004003943940%33,500-+1.03%--
03/01400402394394-2.96%30,500-+1.29%--
02/29410414404406-1.46%39,500-+4.37%--
02/284084124064120%57,500-+6.19%--
02/274084144084120%30,000-+6.74%--
02/24416416406412-0.48%46,000-+7.01%--
02/23402416402414+1.97%79,000-+7.81%--
02/22396408396406+3.57%51,000-+6.01%--
02/21398398390392-1.51%25,500-+2.89%--
02/20402402394398+0.51%61,500-+4.74%--
02/17384404384396+4.21%216,000-+4.49%--
02/16380386380380-0.52%7,500-+0.53%--
02/15384386382382-0.52%16,500-+1.06%--
02/14380384378384+1.05%12,000-+1.86%--
02/13380380376380+0.53%15,500-+0.8%--
02/10386386378378-1.05%16,500-+0.27%--
02/09380384380382+0.53%26,500-+1.33%--
02/08380380376380+0.53%19,000-+0.8%--
02/073783803743780%21,000-+0.27%--
02/06374378372378+2.16%23,500-+0.27%--
02/03378380370370-1.6%38,000--1.86%--
02/02378380374376-1.05%44,000--0.53%--
02/013863863763800%39,000-+0.53%--
01/31382396378380-0.52%145,500-+0.53%--
01/30382386380382+1.06%54,500-+1.33%--
01/27378382376378-0.53%43,000-+0.27%--
01/26378380378380-0.52%16,500-+0.8%--
01/253823843743820%122,000-+1.06%--
01/24388388382382-1.04%29,500-+1.06%--
01/233863883783860%26,500-+1.85%--
01/20372426372386+4.89%243,500-+2.12%--
01/193703703663680%18,000--2.65%--
01/18372372366368-1.08%38,500--2.39%--
01/173743743683720%16,500--1.33%--
01/163723723683720%7,000--1.33%--
01/13368372366372+1.09%21,500--1.06%--
01/12370372368368-1.08%27,000--2.13%--
01/11376376370372-0.53%22,500--1.06%--
01/10380380372374-0.53%26,000--0.53%--
01/063743823743760%38,500-0%--
01/05380380374376-1.05%18,500-0%--
01/04380382378380+0.53%11,000-+1.33%--
2011
12/30382382378378-1.05%52,500-+1.07%--
12/29380384380382-1.04%78,500-+2.41%--
12/28386390384386+0.52%69,500-+4.04%--
12/27386392382384+0.52%66,500-+4.07%--
12/26380386380382+1.06%49,000-+4.09%--
12/22378390376378+1.61%42,000-+3.28%--
12/21376376370372-1.59%34,500-+1.92%--
12/20380384376378-1.05%58,500-+3.85%--
12/193863863743820%93,000-+5.23%--
12/16390394382382-1.55%60,000-+5.52%--
12/15398402388388-4.43%198,000-+7.48%--
12/14382440382406+9.14%1,073,000-+12.78%--
12/13370374366372+0.54%20,500-+3.91%--
12/12370372366370+1.65%16,500-+3.64%--
12/09356364356364+1.11%27,000-+1.96%--
12/08356364356360-0.55%20,500-+0.84%--
12/07356366356362+2.26%8,000-+1.4%--
12/06362366354354-3.28%17,000--0.84%--
12/05360366360366-1.08%30,500-+2.23%--
12/02378378370370-2.12%19,500-+3.64%--
12/01376390368378+1.61%16,000-+5.88%--
11/30362374360372+0.54%39,500-+4.49%--
11/29368370366370+2.78%23,000-+4.23%--
11/28356360352360+1.69%25,500-+1.41%--
11/25342358342354+3.51%20,500-0%--
11/243423443403420%13,000--3.39%--
11/22334344334342+2.4%6,500--3.66%--
11/21338340334334-1.18%5,000--6.18%--
11/18340340336338-3.43%19,500--5.32%--
11/173483543483500%7,500--2.23%--
11/16352352350350-0.57%8,500--2.51%--
11/15354354352352-1.12%13,500--2.22%--
11/143623623563560%7,000--1.11%--
11/113543583543560%7,500--1.11%--
11/10358358354356-1.11%8,000--1.11%--
11/09356360354360+1.12%9,000-0%--
11/08364364356356-2.2%17,500--1.39%--
11/07358364358364+1.11%4,000-+0.55%--
11/04358362358360+0.56%7,500--0.83%--