株価チャート

2011/09/20～2012/02/16

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
20244/1, 株式分割 1→5
2012
02/16380386378380-0.52%299,500-+3.88%--
02/15371384369382+3.63%475,000-+4.71%--
02/14360370359369+3.02%205,500-+1.32%--
02/13357360356358+0.17%114,000--1.38%--
02/10361361357357-1.05%148,000--1.27%--
02/09364364357361-0.99%198,000--0.22%--
02/08354365354365+4.05%443,500-+1.05%--
02/07360361346351-2.29%696,000--2.61%--
02/06375376357359-4.42%667,000--0.33%--
02/03376377373375-0.48%164,000-+4.57%--
02/02387389372377-2.48%257,500-+5.66%--
02/01385390384387+1.15%245,500-+8.65%--
01/31379384378382+1.43%277,500-+8.33%--
01/303803803763770%113,500-+7.1%--
01/27378380377377-0.37%110,000-+7.71%--
01/26374380372378+1.18%215,500-+8.74%--
01/25373379373374+1.25%180,000-+7.78%--
01/24368373368369+0.27%154,500-+7.07%--
01/23376378367368-1.92%264,500-+7.09%--
01/20351376350376+8.06%529,000-+9.5%--
01/19347352347348+0.64%69,000-+1.64%--
01/18344350344345+0.41%263,000-+1.29%--
01/17346346343344-0.46%63,000-+0.88%--
01/16347347342346-1.65%99,000-+1.35%--
01/13349353346351+1.09%110,000-+3.35%--
01/12351351343348-0.4%113,500-+2.54%--
01/11349352349349+0.58%85,000-+3.25%--
01/10345350343347+1.52%156,500-+3.27%--
01/06344348340342-0.64%110,500-+2.03%--
01/05349350343344-1.94%187,000-+2.99%--
01/04349354346351+2.57%254,000-+5.66%--
2011
12/30341342339342+0.29%56,000-+3.32%--
12/29335341331341+2.03%110,000-+3.65%--
12/28335336334334+0.91%67,000-+1.58%--
12/27331335330331-1.6%56,500-+0.98%--
12/26341341335337+0.96%87,500-+2.62%--
12/22338339332333-2%130,500-+1.65%--
12/21336340335340+2.29%150,500-+4.04%--
12/20332334329333+0.18%125,000-+1.71%--
12/19337337328332-2.06%248,000-+1.53%--
12/16343345339339-1.57%180,500-+3.67%--
12/15346348343344-0.46%223,000-+5%--
12/14341347341346+0.58%175,000-+5.49%--
12/13333345331344+1.36%286,000-+4.88%--
12/12338341334339+2.54%221,000-+3.48%--
12/09337338330331-3.22%370,000-+0.61%--
12/08333342326342+2.7%408,000-+3.95%--
12/07319334318333+4.98%293,000-+0.91%--
12/06326326315317-3.88%229,000--3.88%--
12/05326332324330+2.23%195,000--0.6%--
12/02316324316323+2.61%315,500--3.35%--
12/01316317310315-0.32%931,500--5.81%--
11/30311317309316+1.74%497,000--6.07%--
11/29303311302310+2.44%617,500--7.95%--
11/28308308301303-1.5%684,500--10.68%--
11/25314316305307-2.41%564,500--9.85%--
11/24317318312315-2.36%125,000--7.89%--
11/22317324317323-0.37%152,500--6.22%--
11/21320324316324+1.31%142,000--6.14%--
11/18324326318320-3.44%507,500--7.63%--
11/17319334313331+4.09%467,500--4.61%--
11/16331331314318-4.16%272,500--8.88%--
11/15340340328332-2.87%192,500--5.47%--
11/14346346339342-0.58%166,500--2.95%--
11/11346346340344-0.52%59,500--2.66%--
11/10340345339345-1.26%105,500--2.43%--
11/09345351341350+2.58%144,500--1.46%--
11/08350351340341-2.9%170,500--4.21%--
11/07352352344351-1.57%114,500--1.62%--
11/04348359346357+3.6%160,500--0.34%--
11/02341347338344-1.49%172,500--3.8%--
11/01347353344350-1.58%133,500--2.35%--
10/31362362355355-1.99%89,500--0.78%--
10/28368372362362-0.06%182,000-+1.51%--
10/27342368340363+6.09%270,000-+1.57%--
10/26343344339342-1.21%157,000--3.99%--
10/25360360344346-4.16%170,000--3.08%--
10/24352362349361+3.56%209,500-+1.12%--
10/21344350340349+1.22%141,000--2.08%--
10/20343347338344-0.17%175,500--3.26%--
10/19355355342345-2.38%98,000--3.09%--
10/18355356353353-0.56%42,500--0.73%--
10/17353358351355+2.6%59,500--0.17%--
10/14352353346346-3.24%89,000--2.42%--
10/13369369355358-2.77%297,000-+0.85%--
10/12364368362368-0.11%63,500-+3.72%--
10/11368370365369+0.99%110,000-+4.12%--
10/07365372365365+0.33%89,000-+3.11%--
10/06363365362364+1.9%79,500-+2.77%--
10/05376378356357-3.83%202,500-+1.13%--
10/04376378370371-2.01%100,000-+5.16%--
10/03370380366379+0.85%205,000-+7.31%--
09/30373381360376+1.24%229,500692億242万+7.01%16.110.98
09/29359371359371+2.88%168,500-+6%--
09/28353361350361+2.91%220,000-+3.32%--
09/27341350340350+4.6%146,000-+0.4%--
09/26348348332335-3.35%203,000--4.01%--
09/22342347336347+1.05%145,000--0.97%--
09/21344347342343-0.35%83,500--2.28%--
09/20356356344344-3.21%104,000--2.22%--