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
20241/1, 株式分割 1→4
2012
03/30419423416418-1.18%730,800-+0.18%--
03/29424427420423-0.12%654,400-+1.62%--
03/28426427419423-1.97%804,800-+1.99%--
03/27423433423432+3.1%1,460,400-+4.29%--
03/26416421414419+0.18%750,000-+1.39%--
03/23420422418418-1.59%816,800-+1.46%--
03/22425427421425-0.18%721,600-+3.35%--
03/21431433423426-2.13%906,400-+3.53%--
03/19433441433435+0.58%517,200-+6.04%--
03/16432435429432+0.23%525,200-+5.94%--
03/15428435428431+1.83%552,800-+6.22%--
03/14425428423424+1.62%618,400-+4.83%--
03/13415425415417-0.06%559,200-+3.41%--
03/12423423417417-0.66%437,600-+3.73%--
03/09420423414420+0.54%778,800-+4.68%--
03/08411419411418+1.95%557,200-+4.38%--
03/07405410403410+0.06%567,600-+2.63%--
03/06409412405409+0.68%590,000-+2.83%--
03/05404410404407+0.12%525,600-+2.14%--
03/02405407402406+1.5%470,000-+2.27%--
03/01405407396400+0.06%638,000-+0.76%--
02/29409411400400-1.6%637,600-+0.95%--
02/28399407398406+1.44%582,400-+2.59%--
02/27404406400401-0.68%618,400-+1.39%--
02/24405407402403-0.37%265,600-+2.35%--
02/23403407398405+0.19%504,800-+2.99%--
02/22400405395404+1.32%560,000-+3.32%--
02/21395400392399+0.89%659,600-+2.51%--
02/20404404395395-1%454,000-+1.87%--
02/17404406398399-0.19%623,200-+3.17%--
02/16403406397400-1.36%567,200-+3.9%--
02/15398409397406+2.27%882,000-+5.6%--
02/14389399388397+1.86%416,800-+3.8%--
02/13385391384389+1.1%433,200-+2.17%--
02/10388390383385-0.58%704,400-+1.32%--
02/09389389384387-0.83%1,162,400-+1.91%--
02/08398398387391-1.88%1,564,000-+3.03%--
02/07399400397398-0.44%467,200-+5.29%--
02/06399402398400+1.98%1,012,000-+6.03%--
02/03393399388392+0.97%1,020,800-+4.53%--
02/02394400385388-1.65%619,600-+3.81%--
02/01393397392395+1.48%400,400-+5.83%--
01/31396397386389-1.58%726,800-+4.85%--
01/30394399392395-0.06%370,800-+6.54%--
01/27393396391396+0.83%598,000-+7.18%--
01/26386394386392+1.42%556,800-+6.59%--
01/25379388379387+2.38%544,400-+5.38%--
01/24376378373378+0.94%525,200-+3.21%--
01/23374376370374+0.2%344,800-+2.25%--
01/20369376368374+2.05%478,400-+1.77%--
01/19363369363366+1.39%352,000--0.27%--
01/18362367361361-0.62%407,200--1.63%--
01/17360365359363+0.35%422,000--1.29%--
01/16362363356362-1.03%380,400--1.63%--
01/13363368362366+0.76%310,400--0.61%--
01/12366368358363-1.43%414,000--1.63%--
01/11365372365368+0.82%405,200--0.2%--
01/10370378364365-0.68%725,600--1.28%--
01/06372374364368-1.21%563,600--0.61%--
01/05377377371372-1.26%373,600-+0.61%--
01/04371380370377+3.64%637,200-+1.89%--
2011
12/30367367361364-0.61%156,400--1.42%--
12/29364366360366+0.76%164,800--0.81%--
12/28358364357363+1.4%292,000--1.56%--
12/27357360357358-0.49%167,200--2.91%--
12/26360362356360+0.56%234,800--2.44%--
12/22371371358358-3.44%470,400--3.24%--
12/21363372363371+2.13%488,800-+0.2%--
12/20363365360363+0.41%251,200--2.16%--
12/19365367354362-1.9%661,200--2.82%--
12/16369374366369-0.14%544,800--1.21%--
12/15375376366369-3.15%506,000--1.07%--
12/14375383374381+1.26%481,200-+1.87%--
12/13377380372376-0.33%462,000-+0.6%--
12/12377381374378+0.87%245,600-+0.67%--
12/09372376368374+0.6%612,800--0.47%--
12/08373376365372-0.27%1,056,000--1.06%--
12/07359375359373+2.61%848,400--1.06%--
12/06371376362364-4.91%1,151,600--3.84%--
12/05383386380382-0.26%309,600-+0.59%--
12/02382386382383+1.73%542,800-+0.86%--
12/01383384376377+0.13%317,200--0.86%--
11/30373377365376+2.38%948,000--1.25%--
11/29365369357368+1.17%700,800--3.54%--
11/28366371360363+0.21%368,000--4.91%--
11/25375375360363+0.14%494,000--5.1%--
11/243573663523620%581,600--5.48%--
11/22363368358362-1.03%424,800--5.73%--
11/21366368363366-0.14%231,200--5%--
11/18365367361366-0.34%352,000--5.12%--
11/17364369359368+0.2%460,800--5.04%--
11/16381381363367-3.74%655,600--5.23%--
11/15386390380381-2.56%160,000--1.8%--
11/14388393388391+1.43%186,800-+0.77%--
11/11388390383386-0.52%234,800--0.39%--
11/10382389381388-1.02%396,800-+0.39%--
11/09385392380392+2.89%408,800-+1.42%--
11/08389395378381-2.12%417,200--1.42%--
11/07394395383389-2.81%618,800-+0.71%--
11/04391402391400+2.43%631,200-+3.63%--