株価チャート

2011/09/27～2012/02/23

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
02/23421426411416-2.35%3,600-+4.26%--
02/22420426419426+1.43%2,300-+7.3%--
02/21432434420420-2.78%2,300-+6.33%--
02/20420432411432+6.67%3,800-+9.64%--
02/174204204054050%5,100-+3.32%--
02/16402405401405-2.64%4,300-+3.58%--
02/15410418405416+1.59%2,000-+6.67%--
02/14399410399410+2.63%4,100-+5.54%--
02/133964003963990%4,400-+3.1%--
02/10399400398399+1.27%1,600-+3.1%--
02/09393398390394+0.51%1,600-+1.81%--
02/08395396390392-0.76%1,200-+1.55%--
02/07393395393395+0.77%1,800-+2.6%--
02/06391405391392+0.51%1,700-+2.08%--
02/03388391388390+0.65%800-+1.56%--
02/02400400388388-0.9%1,700-+0.91%--
02/01406406391391-2.74%400-+1.82%--
01/31398402398402+1.26%1,000-+4.69%--
01/30383397383397+3.39%2,400-+3.66%--
01/27382389381384-1.03%2,200-+0.26%--
01/263903953883880%3,000-+1.04%--
01/25384388377388+1.04%2,200-+0.78%--
01/24381384381384+1.05%200--0.26%--
01/23380389380380+0.13%800--1.55%--
01/20378380365380+0.93%9,300--1.94%--
01/19380380376376-1.05%1,000--3.09%--
01/183803803803800%5,900--2.31%--
01/17380383380380-1.04%4,800--2.31%--
01/16387387371384-0.26%3,100--1.54%--
01/13388388385385+1.72%400--1.53%--
01/12376380376379+1.07%2,000--3.2%--
01/11382382375375-1.96%3,400--4.71%--
01/10376385373382-1.55%1,600--3.05%--
01/06385388373388-1.52%2,100--1.52%--
01/05380394371394+6.34%1,500--0.25%--
01/043893893703710%3,300--6.2%--
2011
12/30374375370371-1.85%1,800--6.44%--
12/29379380378378-1.82%900--4.91%--
12/28372385372385+0.39%2,400--3.39%--
12/27377390377383-1.79%17,400--3.77%--
12/26376390376390+0.13%3,700--2.26%--
12/22397397385390-1.77%7,000--2.63%--
12/21399400397397-0.5%5,400--0.88%--
12/203993993993990%400--0.38%--
12/19400400399399-0.38%4,200--0.62%--
12/163974003974000%1,600--0.25%--
12/154004004004000%3,000--0.5%--
12/14409409400400-1.6%1,300--0.5%--
12/13401407401407+1.5%5,300-+0.87%--
12/124014014004010%1,100--0.62%--
12/09400401400401+0.25%1,000--1.11%--
12/08402402390400-0.62%3,900--1.6%--
12/07402409401402+0.63%1,700--1.23%--
12/06401402400400+0.13%1,200--2.08%--
12/05401420399399-2.21%3,100--2.44%--
12/02400408400408+2%400--0.73%--
12/01406406400400-1.23%2,600--2.91%--
11/30400405400405+1.25%2,000--1.94%--
11/29398400392400+2.17%4,600--3.61%--
11/28392392392392-1.51%400--6.12%--
11/25395398391398+0.63%1,800--5.13%--
11/24395395395395-1.25%800--5.95%--
11/224004004004000%2,600--5.21%--
11/214004004004000%3,400--5.44%--
11/184004004004000%1,700--5.66%--
11/17398401397400-0.25%2,000--6.1%--
11/16397405397401-0.99%1,200--6.09%--
11/15405410405405-1.22%800--5.37%--
11/14403410403410+0.24%900--4.43%--
11/114104104014090%400--4.66%--
11/10416418401409-2.15%3,000--4.88%--
11/09418418418418+0.48%3,100--3.02%--
11/08422425416416-0.95%2,600--3.48%--
11/07422425420420-2.44%2,200--3%--
11/04431431431431+1.53%100--0.81%--
11/02428428424424-0.93%700--2.75%--
11/01428428428428-0.23%400--2.06%--
10/31437437429429-1.38%1,200--2.28%--
10/28449449435435-3.23%900--1.36%--
10/27445450445450+5.27%200-+1.47%--
10/26430430427427-0.93%800--4.04%--
10/25434434431431-3.15%1,100--3.79%--
10/214504504454450%500--1.33%--
10/20442445442445+1.14%1,000--1.98%--
10/19440440440440-0.68%3,300--3.51%--
10/18435443435443+1.84%1,100--3.28%--
10/17430435430435+1.28%600--5.64%--
10/14424430424430+1.3%200--7.24%--
10/13423425423424-2.53%700--9.01%--
10/12420435420435+2.11%2,800--7.25%--
10/11435435425426-1.62%1,800--9.75%--
10/07430433430433+1.52%1,600--8.84%--
10/06427431427427-0.12%1,200--10.77%--
10/05428430427427-0.12%700--11.23%--
10/04427428427428-0.58%300--11.67%--
10/03430430430430+0.12%300--11.7%--
09/30453458430430-4.34%23,00016億7247万-12.53%-0.69
09/29453453449449-2.39%4,000--8.92%--
09/28475475460460-3.06%1,000--7.26%--
09/27475475475475+4.29%100--4.53%--