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
202310/1, 株式分割 1→4
201710/1, 株式併合 10→1
2012
03/30623623605613-0.81%251,600-+7.08%--
03/29623630613618-1.2%525,200-+8.33%--
03/28613625608625+2.88%660,800-+10.23%--
03/27610613600608+0.41%368,000-+7.71%--
03/26585613583605+4.31%521,600-+8.04%--
03/23580588578580-1.69%257,600-+4.32%--
03/22595603590590-1.26%177,600-+6.69%--
03/216136185935980%647,200-+8.64%--
03/19588600585598+2.14%285,200-+9.43%--
03/165855905805850%164,000-+7.93%--
03/15590593578585-1.27%335,200-+8.53%--
03/14595603585593+2.16%707,600-+10.34%--
03/13570593568580+2.65%1,055,200-+8.61%--
03/12555578553565+1.8%540,800-+6.4%--
03/09563563553555-1.33%244,400-+4.91%--
03/08558568555563+0.45%381,200-+6.74%--
03/07538568538560+3.7%962,000-+6.67%--
03/06528543528540+2.86%187,200-+3.25%--
03/05525533523525-0.47%88,800-+0.57%--
03/02525530520528+2.43%108,400-+1.25%--
03/01538545515515-4.63%376,400--0.96%--
02/29555555540540-2.26%190,800-+3.85%--
02/28535558533553+1.84%378,800-+6.45%--
02/275455635385430%479,600-+4.93%--
02/24550553538543-0.91%260,400-+5.14%--
02/23550553545548-1.35%299,600-+6.52%--
02/22543558538555+2.78%799,600-+8.4%--
02/21515553515540+5.88%1,543,600-+5.88%--
02/205155205105100%268,800-+0.2%--
02/17518518508510+0.49%161,600-0%--
02/16513520508508-0.49%288,800--0.49%--
02/15515515505510+0.49%175,600-0%--
02/14503513503508+1%104,800--0.29%--
02/13510515503503-0.99%127,600--1.28%--
02/10518518508508-2.87%173,200--0.1%--
02/095305305185230%236,000-+2.85%--
02/08510535510523+2.45%757,600-+3.26%--
02/07505513505510-0.49%73,600-+1.19%--
02/06508513505513+1.99%54,400-+2.09%--
02/03510513503503-1.95%120,400-+0.5%--
02/025105185085130%155,600-+2.71%--
02/01503515503513+1.49%160,000-+3.12%--
01/31515515505505-1.94%164,800-+2.02%--
01/30500518498515+3%204,800-+4.04%--
01/27505510500500-1.96%184,400-+1.21%--
01/265155205085100%188,000-+3.45%--
01/25510520505510-1.45%242,000-+3.66%--
01/24523538515518+0.49%512,400-+5.4%--
01/23483533478515+6.19%797,600-+4.89%--
01/20500503478485-3.48%351,200--1.42%--
01/195055105005030%152,400-+1.72%--
01/18520533503503-3.83%600,800-+1.31%--
01/17525525515523+0.48%308,800-+5.13%--
01/16520525495520+0.97%459,200-+4.42%--
01/13505520500515+2.49%373,600-+3.41%--
01/12488538488503+3.08%1,804,800-+0.5%--
01/11500500483488-2.5%199,200--2.89%--
01/10495503488500+2.04%228,400--0.79%--
01/06493505485490-2.49%417,600--3.16%--
01/05478503475503+5.24%600,400--0.5%--
01/04478483470478+1.06%125,600--5.26%--
2011
12/30465475465473+2.16%170,400--6.44%--
12/29458473458463+0.54%174,400--8.42%--
12/28465483460460-2.13%355,200--8.37%--
12/27458473455470+1.62%250,400--5.81%--
12/26478480463463-2.63%205,200--6.75%--
12/22478483470475-2.56%357,200--3.65%--
12/21500500485488-1.02%210,800--0.51%--
12/20480500480493+2.6%414,000-+1.13%--
12/19485490478480-3.03%414,000--0.83%--
12/16498500485495+1.54%561,600-+2.91%--
12/15503505488488-5.34%709,200-+1.99%--
12/14540543505515-4.19%1,221,200-+8.42%--
12/135405585355380%1,201,600-+14.12%--
12/12535550533538+0.94%714,000-+15.1%--
12/09533543528533-1.39%745,600-+15.51%--
12/08535560528540+0.93%1,365,200-+18.42%--
12/07538545525535+0.47%935,600-+18.63%--
12/06548550523533-6.58%2,024,800-+19.13%--
12/05550580543570+4.59%3,136,800-+28.67%--
12/02558558528545-0.91%2,209,600-+24.43%--
12/01530563523550+2.8%6,022,400-+27.31%--
11/30475545473535+12.04%4,198,800-+25.29%--
11/294784984734780%2,298,800-+13.15%--
11/28478490463478-2.05%2,389,600-+13.69%--
11/25495508463488+0.52%8,260,400-+16.91%--
11/24375500375485+29.33%8,076,000-+16.87%--
11/22370388370375-1.96%147,600--9.2%--
11/21390393380383-3.16%57,200--8.05%--
11/18390398390395-1.25%42,000--5.5%--
11/173954033904000%110,400--4.99%--
11/16408415400400-3.03%60,400--5.21%--
11/15415420405413-1.2%81,600--2.48%--
11/14413418410418+2.45%66,800--1.3%--
11/11410410403408+1.24%54,800--3.44%--
11/10403413400403-3.59%99,200--4.39%--
11/094234254134180%88,000--0.83%--
11/08433433413418-2.91%183,600--0.83%--
11/07410433410430+4.88%183,200-+2.14%--
11/04413418408410+1.23%62,400--2.61%--