株価チャート

2011/09/22～2012/03/30

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
20137/1, 株式分割 1→100
2012
03/30213215199203-4.79%19,600-+14.46%--
03/29235235210213-7.48%7,200-+21.6%--
03/28221232210230-2.54%10,300-+32.95%--
03/27255255216236-5.6%17,300-+39.64%--
03/26290310239250-3.85%78,500-+50.6%--
03/23200260198260+23.81%34,300-+60.49%--
03/22180223180210+14.75%4,100-+33.76%--
03/21179193179183-2.14%1,000-+18.06%--
03/19170188158187+10%16,700-+21.43%--
03/16168173165170+10.32%10,400-+11.84%--
03/15172172154154-10.35%5,300-+1.38%--
03/14166173166172-0.29%4,900-+13.09%--
03/13151176151172+14.86%4,000-+14.17%--
03/12144168144150+2.11%7,000-+0.07%--
03/09147147147147+0.68%400--2.65%--
03/071461461461460%200--3.31%--
03/06145146145146+0.69%300--3.95%--
03/05145145145145-0.14%2,400--4.61%--
03/01155164145145-3.2%2,900--5.1%--
02/29156156150150-3.23%500--2.6%--
02/27154155154155+0.65%1,000-+0.65%--
02/24154154154154+3.22%1,400--0.65%--
02/231491491491490%100--3.74%--
02/22149149149149-3.43%600--4.36%--
02/20156156147155+3.69%1,600--1.59%--
02/17149149149149-2.61%400--5.1%--
02/16155157153153+3.38%2,200--3.16%--
02/15152152148148-3.9%300--6.33%--
02/14143154143154+7.47%900--3.14%--
02/13149149143143+0.21%1,100--9.87%--
02/10159159142143-6.04%22,900--10.63%--
02/09152152152152+0.07%900--5.47%--
02/08155155152152-2.56%200--6.11%--
02/07154156152156+1.69%700--3.64%--
02/06157157147154-2.23%900--6.4%--
02/03157157157157+2.61%100--5.99%--
02/02153153153153-0.65%200--9.47%--
02/01159159154154-0.65%700--9.41%--
01/31153155150155-3.13%1,900--9.36%--
01/30160160160160-0.31%1,200--6.98%--
01/26162163161161-0.93%2,100--7.23%--
01/251621621621620%500--6.36%--
01/24163163162162-0.61%1,200--7.43%--
01/20163163163163-0.12%100--7.39%--
01/19163163163163-3.37%1,000--8.31%--
01/18169169169169+4.91%100--6.17%--
01/16170170161161-7.47%400--11.05%--
01/13168174168174+8.07%1,200--3.87%--
01/12163163160161-2.42%1,100--11.05%--
01/11165165165165-0.48%100--9.34%--
01/10165166164166+0.18%900--8.9%--
01/06170170166166-1.49%1,400--9.56%--
01/05164168164168+2.44%1,500--8.2%--
01/04161164161164+1.86%400--10.38%--
2011
12/30169169161161-2.42%1,400--12.5%--
12/29165165165165-1.79%300--10.33%--
12/28165180165168+9.8%3,100--9.19%--
12/27172178153153-28.84%3,600--17.3%--
12/21234234187215-8.51%700-+15.59%--
12/20198235198235+20.51%5,000-+27.03%--
12/16189195185195+2.63%2,400-+6.56%--
12/15190190190190+8.26%1,300-+4.4%--
12/14175176175176-2.5%500--3.57%--
12/13175190175180+0.56%1,300--1.1%--
12/12179179179179+2.29%200--1.65%--
12/08175175175175-12.06%700--4.37%--
12/05200200199199-0.25%700-+8.74%--
12/02200200200200-0.25%100-+9.62%--
11/28191200190200-9.09%500-+9.89%--
11/25220220220220+22.22%1,100-+21.55%--
11/221801801801800%1,000-0%--
11/21180180180180+5.26%500-0%--
11/17172172171171-2.29%1,200--5.52%--
11/16172175172175+1.69%2,300--3.85%--
11/15175175172172-4.39%900--5.96%--
11/141801801801800%2,300--2.17%--
11/10180182180180+2.86%2,100--2.17%--
11/09175175175175+1.74%1,200--5.41%--
11/08180180172172-2.27%4,700--7.53%--
11/07176176176176-1.18%2,600--5.38%--
11/04182182178178-2.14%700--4.76%--
11/01182182182182+2.25%200--2.67%--
10/31178178178178-1.11%800--4.81%--
10/281801801801800%900--4.26%--
10/27180182180180-0.06%1,800--4.76%--
10/26186186180180-2.65%4,000--4.71%--
10/25189189182185+2.49%600--2.63%--
10/24190190180181-2.49%1,300--5.5%--
10/19185185185185-1.02%600--3.09%--
10/17188188187187+1.08%200--2.09%--
10/14185185185185+2.61%800--3.65%--
10/13180180180180-0.39%300--6.09%--
10/11181181181181-2.16%200--5.73%--
10/051851851851850%400--4.15%--
10/03185185185185-2.63%100--4.64%--
09/30191191190190-5%2003億7376万-2.06%-1.64
09/29190200190200+3.09%2,200-+3.09%--
09/271781941781940%500-+0.52%--
09/26195195194194-2.02%200-+0.52%--
09/22194198194198+2.06%1,200-+2.06%--