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
20143/10, 株式分割 1→2
20131/9, 株式併合 10→1
2012
03/30270270255255-3.77%96,200-+4.51%--
03/29270270265265-1.85%52,400-+8.61%--
03/28265275260270+1.89%105,200-+11.11%--
03/27280285260265-3.64%192,200-+9.96%--
03/26275285250275+1.85%371,800-+15.06%--
03/23290295265270-10%402,200-+14.41%--
03/22270320270300+9.09%866,000-+28.76%--
03/21260275260275+5.77%233,800-+20.09%--
03/19255260250260+6.12%183,200-+15.56%--
03/16240250240245+2.08%62,200-+10.36%--
03/15250250235240-2.04%117,800-+9.09%--
03/14225270225245+8.89%1,047,800-+12.39%--
03/132252252202250%15,200-+4.17%--
03/12225230225225+2.27%32,000-+5.14%--
03/092252302202200%36,400-+3.29%--
03/08215225215220+2.33%31,600-+4.27%--
03/07225225210215-6.52%73,800-+2.87%--
03/06220230220230+4.55%27,800-+10.58%--
03/05230235220220-4.35%32,600-+6.8%--
03/02215230215230+4.55%40,200-+12.2%--
03/01230235215220-4.35%86,800-+8.37%--
02/292302402302300%195,000-+14.43%--
02/28230235215230-2.13%121,800-+15.58%--
02/27235240225235-2.08%147,400-+19.29%--
02/24250255240240-7.69%226,800-+23.08%--
02/23235260225260+15.56%271,400-+34.72%--
02/22215230215225+4.65%86,000-+19.05%--
02/212152252052150%102,200-+14.97%--
02/20215230210215+4.88%150,600-+15.59%--
02/17195205195205+5.13%75,200-+11.41%--
02/161951951851950%37,800-+6.56%--
02/15190205190195+2.63%76,600-+7.14%--
02/14190190185190+2.7%31,600-+4.97%--
02/13185210185185-2.63%179,600-+2.78%--
02/101951951851900%43,400-+6.15%--
02/09200200190190-2.56%90,800-+6.15%--
02/08190195185195+5.41%68,800-+9.55%--
02/07185190180185+2.78%30,200-+4.52%--
02/061851851801800%7,400-+1.69%--
02/031801851801800%2,800-+2.27%--
02/02185185175180-2.7%30,000-+2.27%--
02/011801851801850%18,000-+5.71%--
01/31185185185185+2.78%200-+6.32%--
01/30185190180180-2.7%6,600-+3.45%--
01/27180185175185+2.78%34,600-+6.32%--
01/261801801751800%9,200-+4.05%--
01/251801801751800%45,400-+4.05%--
01/24185185180180-2.7%11,400-+4.05%--
01/23180185175185+2.78%31,800-+6.32%--
01/20170190170180+5.88%84,200-+3.45%--
01/19170170170170-2.86%20,000--2.3%--
01/18170175165175+2.94%13,800-+0.57%--
01/17165170165170-2.86%3,200--2.3%--
01/16170175170175+2.94%600-0%--
01/13170175165170-2.86%4,600--3.41%--
01/12170175170175+2.94%17,000--1.13%--
01/111701701701700%1,400--4.49%--
01/101701701651700%19,600--4.49%--
01/06175175165170-5.56%16,600--5.03%--
01/05170180170180+5.88%15,600-+0.56%--
01/041651701651700%11,400--5.03%--
2011
12/301601701601700%16,600--5.03%--
12/291651701651700%2,600--5.03%--
12/281701701651700%1,600--5.56%--
12/27165170160170+6.25%14,000--5.56%--
12/26170170160160-5.88%20,800--11.6%--
12/221701751701700%7,400--6.59%--
12/21175175170170-2.86%24,600--6.59%--
12/201801801751750%26,800--4.37%--
12/19180180175175-2.78%14,600--4.37%--
12/161801801801800%17,600--2.17%--
12/15185190180180-5.26%11,800--2.17%--
12/14185190185190+2.7%2,200-+2.7%--
12/13180185180185+2.78%71,200-0%--
12/121801801801800%4,400--2.7%--
12/09185185180180-2.7%22,800--3.23%--
12/08190190185185-2.63%9,600--1.07%--
12/071851901851900%14,200-+1.6%--
12/06195195185190-2.56%19,400-+1.06%--
12/051952001951950%16,600-+3.17%--
12/02185205185195+5.41%68,200-+3.17%--
12/01185190180185+2.78%31,800--2.12%--
11/301751801751800%6,800--4.76%--
11/29170180170180+5.88%10,000--5.26%--
11/28170170165170-2.86%45,400--10.99%--
11/251751751701750%18,400--8.85%--
11/24180180175175-5.41%1,000--9.33%--
11/221801851751850%17,800--4.64%--
11/211801851801850%2,000--5.13%--
11/18185185180185+2.78%4,000--5.13%--
11/17180185175180-2.7%5,200--7.69%--
11/161851851801850%7,800--5.61%--
11/15185185180185-2.63%18,000--5.61%--
11/14190190185190+2.7%3,000--3.06%--
11/11190190185185-2.63%8,200--5.61%--
11/101901901801900%11,400--3.06%--
11/09195195190190-2.56%5,600--3.06%--
11/081951951901950%11,800--0.51%--
11/071952001951950%800--0.51%--
11/04195200195195-2.5%2,600--0.51%--