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
20134/1, 株式分割 1→100
2012
03/30480489477486+0.62%3,700-+11.47%--
03/29462488462483+1.68%10,300-+11.81%--
03/28470475465475+1.39%2,400-+10.98%--
03/27468469462469+1.85%13,700-+10.5%--
03/26461461450460-1.6%2,800-+9.26%--
03/23465468460468+0.75%7,300-+11.84%--
03/22459464458464+0.65%5,600-+11.81%--
03/21451465451461+3.02%21,000-+12.17%--
03/19430448424448+1.82%8,800-+9.68%--
03/16433440427440+1.03%1,200-+8.52%--
03/15430445429435+2.47%7,400-+7.94%--
03/14420427419425+1.07%2,900-+5.86%--
03/13420427413420-0.94%3,200-+5.26%--
03/12436438420424-1.05%3,600-+6.53%--
03/09419429410429+3.25%16,700-+8.21%--
03/08408415406415+1.72%4,100-+5.06%--
03/07405410400408+0.74%2,300-+3.82%--
03/06399405395405+1.25%1,300-+3.32%--
03/054004014004000%600-+2.04%--
03/02405410400400-1.96%2,800-+2.04%--
03/01410410408408-2.86%800-+4.08%--
02/29421428420420+1.2%400-+7.42%--
02/28415415405415-1.19%3,800-+6.41%--
02/27430430420420+1.08%3,800-+7.97%--
02/24414421410416+3.88%5,300-+7.09%--
02/23390405390400+3.76%2,600-+2.56%--
02/22387389380386+1.45%5,000--1.66%--
02/21383386380380-0.65%2,600--3.55%--
02/20386390383383+0.13%22,200--3.16%--
02/17385386382382-0.52%1,700--3.29%--
02/16382384378384+1.05%3,600--2.78%--
02/153803833803800%20,800--4.04%--
02/14377380373380+0.8%4,700--4.04%--
02/13379380377377-1.95%2,400--4.56%--
02/10387387377385+0.13%1,100--2.41%--
02/09381385381384+2.13%2,700--2.29%--
02/08381385376376-2.46%3,600--4.08%--
02/07386386386386-1.15%200--1.41%--
02/06387393382390+0.65%4,500-0%--
02/03378388378388+2.92%3,200--0.39%--
02/02387390376377-2.08%18,000--2.96%--
02/01390393380385-2.66%7,200--0.65%--
01/31393395385395-1%8,000-+2.33%--
01/30390400388399-0.99%7,000-+3.64%--
01/27395403395403+0.75%900-+5.22%--
01/26400400393400+2.83%3,700-+5.26%--
01/25387394386389+0.39%6,900-+2.64%--
01/24396399387388-2.39%5,400-+2.79%--
01/23425440395397-12.94%33,800-+5.59%--
01/20444456439456+1.22%7,600-+21.93%--
01/19440451432451+4.77%7,600-+21.76%--
01/18406430406430+2.38%15,200-+17.49%--
01/17388420385420+10.53%12,100-+15.7%--
01/16380380380380-1.55%3,700-+5.26%--
01/13383386380386-0.9%5,700-+7.52%--
01/12400400389390+2.5%4,100-+8.8%--
01/11370400365380+5.56%17,300-+6.44%--
01/10365365360360+2.13%6,500-+1.41%--
01/06357357352353-2.62%2,600--0.42%--
01/053623693603620%10,300-+2.55%--
01/04370371362362-0.28%3,200-+3.13%--
2011
12/30356363353363+2.83%2,800-+3.71%--
12/29352353352353-0.56%400-+1.15%--
12/28350355350355-0.42%700-+2.01%--
12/27357369357357-1.93%20,800-+2.74%--
12/26358364356364-0.27%14,100-+5.36%--
12/22363365354365+2.39%1,000-+6.27%--
12/21359359348356+0.28%2,400-+4.4%--
12/20351355342355+3.8%2,600-+4.41%--
12/19353353342342-2.98%3,600-+1.18%--
12/16351358351353-1.54%2,900-+4.6%--
12/15359359352358+0.99%600-+6.55%--
12/14348355348355+1.14%400-+5.82%--
12/13343360343351+0.14%2,800-+4.94%--
12/12339358339350+1.16%6,000-+5.11%--
12/09350350346346-3.35%1,100-+4.22%--
12/08353360347358-1.51%3,500-+8.16%--
12/07361364355364+2.97%6,000-+10.15%--
12/06355360344353-1.12%6,400-+6.97%--
12/05342357342357+2.29%5,700-+8.18%--
12/02343349333349+4.8%2,500-+6.08%--
12/01327338327333+0.91%1,400-+1.22%--
11/30327335325330+1.54%2,400-0%--
11/29333333325325-1.52%2,000--1.52%--
11/28344344330330-1.93%3,400--0.3%--
11/25330337322337+1.97%3,400-+1.66%--
11/24330335324330-1.93%2,200-0%--
11/22327340314337+5.82%2,200-+1.66%--
11/21312318312318+1.92%500--3.93%--
11/18312312312312-0.48%400--5.74%--
11/17316324312314-2.49%1,100--5.29%--
11/16316322316322+2.06%300--2.87%--
11/15315315315315-0.32%400--4.55%--
11/14320320316316-0.78%500--3.95%--
11/11323323319319-1.39%200--3.19%--
11/10323323319323-0.46%3,300--1.52%--
11/09325325325325-3.13%200--0.76%--
11/08330335330335+2.92%500-+2.76%--
11/07338340326326+0.31%2,600-+0.15%--
11/04325325325325-1.37%700-+0.15%--