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
2012
03/30180182179179-0.56%5,975,100-+0.56%--
03/291791801771800%2,869,000-+1.12%--
03/28180181178180-1.1%2,195,100-+1.69%--
03/27182183180182+1.11%3,695,600-+2.82%--
03/261821831801800%2,283,600-+1.69%--
03/23181182179180-1.1%2,575,900-+2.27%--
03/22179182178182+2.25%2,548,300-+3.41%--
03/21182183177178-2.2%4,316,000-+1.14%--
03/19179184179182+1.68%5,066,900-+4%--
03/16177179176179+1.13%1,599,400-+2.29%--
03/15178179176177-0.56%1,133,700-+1.14%--
03/141801801781780%560,900-+1.71%--
03/131791801781780%272,900-+1.71%--
03/12179180178178-0.56%164,300-+2.3%--
03/09179180178179+1.7%1,324,900-+2.87%--
03/08174177174176+1.15%526,200-+1.73%--
03/07175175173174-0.57%426,000-+1.16%--
03/06176176175175-0.57%370,100-+1.74%--
03/051771781761760%291,600-+2.92%--
03/02178178175176-0.56%347,100-+2.92%--
03/01179180176177-1.12%505,800-+4.12%--
02/29178181177179+1.13%852,200-+5.92%--
02/28174178173177+1.72%496,600-+4.73%--
02/27178178173174-1.69%938,800-+3.57%--
02/24171179170177+3.51%1,470,900-+5.99%--
02/231711721701710%440,200-+3.01%--
02/22170171169171+0.59%469,600-+3.01%--
02/21170171169170+0.59%326,100-+3.03%--
02/20172173169169-1.74%672,200-+3.05%--
02/17176177171172-1.71%862,600-+4.88%--
02/161741771741750%651,800-+7.36%--
02/15171177170175+2.34%1,780,700-+7.36%--
02/141711711681710%1,069,000-+5.56%--
02/13175175170171-3.39%1,571,000-+6.21%--
02/10178179175177-0.56%369,100-+9.94%--
02/09179181176178+2.3%1,115,500-+11.25%--
02/08170174169174+3.57%1,049,500-+9.43%--
02/07164170164168+3.07%800,200-+6.33%--
02/06163165163163+1.24%597,200-+3.82%--
02/03161162160161+0.63%330,000-+2.55%--
02/021601621601600%398,000-+1.91%--
02/01161161160160-0.62%267,700-+2.56%--
01/31161162160161-1.83%466,000-+3.21%--
01/30158164157164+4.46%6,770,200-+5.81%--
01/27158158156157-0.63%960,100-+1.29%--
01/26159159157158-0.63%56,500-+1.94%--
01/25158159157159+0.63%189,000-+3.25%--
01/24156158156158+1.28%371,300-+2.6%--
01/231561561551560%250,200-+1.3%--
01/20157158154156+0.65%568,800-+1.3%--
01/19156157155155-0.64%448,500-+1.31%--
01/181561561551560%343,600-+1.96%--
01/17157158153156-1.27%1,340,000-+1.96%--
01/161591591571580%248,000-+3.27%--
01/131601601581580%563,900-+3.95%--
01/12158160157158+0.64%864,600-+3.95%--
01/11157159155157+0.64%695,800-+3.29%--
01/10158161156156-1.27%890,500-+2.63%--
01/06157158156158+0.64%366,000-+3.95%--
01/05153157153157+3.29%1,102,900-+3.97%--
01/04151153151152+0.66%928,400-+0.66%--
2011
12/301501511501510%338,300-0%--
12/29150151149151+0.67%168,100-0%--
12/28151152150150-0.66%84,800--0.66%--
12/27150151150151+0.67%950,100-0%--
12/261511521481500%1,334,300--0.66%--
12/221491511491500%5,475,800-0%--
12/21151151150150-0.66%1,601,800-0%--
12/201501511491510%4,897,100-+0.67%--
12/19150151149151+0.67%1,700,300-+0.67%--
12/16151151149150-0.66%10,845,700-0%--
12/15152153150151-0.66%7,686,500-+1.34%--
12/14152153151152-0.65%8,100,500-+2.01%--
12/13149153147153+2.68%8,735,900-+2.68%--
12/12150151149149-0.67%2,700,500-+0.68%--
12/09151151149150-0.66%3,950,600-+1.35%--
12/08152153149151-1.31%5,837,700-+2.03%--
12/07154154153153+0.66%3,358,900-+4.08%--
12/06156157152152-1.94%4,650,800-+3.4%--
12/05154160153155+1.31%8,990,200-+6.16%--
12/02151153150153+2%1,496,800-+4.79%--
12/01152153150150-1.32%994,500-+3.45%--
12/01株式分割 1→1000
11/30150152149152+1.33%1,000,100-+4.83%--
11/29152152148150+0.67%1,436,000-+3.45%--
11/28150151145149+0.68%945,800-+3.47%--
11/25147149147148-0.67%1,005,000-+2.78%--
11/241481491471490%1,749,000-+3.47%--
11/221491491471490%1,570,000-+4.2%--
11/21148149147149+1.36%1,137,000-+4.2%--
11/181481501471470%1,404,000-+2.8%--
11/17148149147147-1.34%2,071,000-+2.8%--
11/16148150147149+2.76%5,225,000-+4.2%--
11/15143145143145+1.4%1,040,000-+1.4%--
11/141441451421430%3,068,000-0%--
11/11141145141143+1.42%3,754,000-0%--
11/10142142140141-1.4%2,032,000--1.4%--
11/09143144143143-0.69%1,086,000-0%--
11/08143144142144+1.41%1,253,000-+0.7%--
11/07145145142142-1.39%1,132,000--1.39%--
11/04144145144144+0.7%1,456,000-0%--