株価チャート

2011/09/28～2012/03/30

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
03/30602602602602+0.17%200--0.66%--
03/29601601601601+1.69%300--0.66%--
03/28610610591591-3.9%400--1.99%--
03/27623623615615+0.33%400-+2.16%--
03/26620620613613+0.82%200-+2.17%--
03/23610612608608-1.94%1,600-+1.67%--
03/22630630619620-1.74%1,500-+4.2%--
03/21642642631631-1.41%900-+6.59%--
03/19657657640640-3.03%1,700-+8.66%--
03/16640660640660+3.45%500-+12.63%--
03/15645645635638-1.09%1,200-+9.62%--
03/14640670640645+2.38%4,800-+11.59%--
03/13628630615630+3.62%2,800-+9.95%--
03/12601608601608+3.93%2,600-+6.67%--
03/09593594583585-1.35%1,100-+3.17%--
03/08581593581593+2.07%1,400-+4.96%--
03/07583583581581-0.34%600-+3.38%--
03/065835835835830%300-+4.11%--
03/05583583583583-2.02%100-+4.48%--
03/02588595588595+1.71%3,400-+7.01%--
03/015955955855850%700-+5.79%--
02/29583585583585-0.68%400-+6.17%--
02/28589589589589+0.34%200-+7.29%--
02/275875885815870%2,900-+7.31%--
02/24579587579587+2.09%1,700-+7.71%--
02/23568575567575+3.42%1,000-+6.09%--
02/22556556556556-0.36%500-+3.15%--
02/21558568557558-1.76%600-+3.72%--
02/20559568558568+2.9%1,200-+5.97%--
02/175525525525520%100-+3.37%--
02/16540552540552+2.22%500-+3.76%--
02/15558558540540-3.23%800-+1.89%--
02/14556558556558+0.36%900-+5.48%--
02/13558558556556+1.09%1,100-+5.5%--
02/10538569535550+2.23%1,200-+4.56%--
02/095385385385380%100-+2.67%--
02/085385385385380%100-+2.87%--
02/075385385385380%400-+3.07%--
02/06530538529538+1.89%800-+3.26%--
02/03530530528528-0.38%400-+1.54%--
02/02531531530530-1.12%200-+2.32%--
02/01531539531536+0.56%1,300-+3.68%--
01/31526534524533+1.33%600-+3.5%--
01/305265265265260%1,000-+2.53%--
01/27535537526526-2.05%700-+2.73%--
01/26525537525537+0.37%800-+5.29%--
01/255235355235350%400-+5.11%--
01/24528535528535+2.29%1,000-+5.31%--
01/19523523523523-0.38%100-+3.16%--
01/16515525515525+2.94%400-+3.75%--
01/115105105105100%200-+0.99%--
01/10510510510510-1.35%100-+1.19%--
01/06517517517517+1.37%200-+2.58%--
01/055105105105100%1,100-+1.39%--
01/04512512510510+0.99%1,000-+1.39%--
2011
12/30515515505505-0.98%900-+0.6%--
12/29510511510510-1.35%900-+1.8%--
12/285115175115170%700-+3.19%--
12/275175185175170%1,800-+3.19%--
12/26515517510517+0.19%2,000-+3.19%--
12/22515517507516+2.79%3,100-+3.2%--
12/21518519502502-3.28%1,000-+0.6%--
12/20505519505519+2.77%700-+4.01%--
12/19498505498505+2.85%800-+1.41%--
12/16491491491491-1.6%100--1.41%--
12/15486499486499+3.53%900-+0.2%--
12/14482482482482-1.63%200--3.02%--
12/13490490490490+1.03%700--1.61%--
12/12491495485485-0.61%1,100--2.61%--
12/09500500488488-2.4%700--2.01%--
12/08500500500500-1.96%300-+0.4%--
12/06510510510510+0.59%500-+2.41%--
12/05507507507507+0.2%200-+2.01%--
12/025065065065060%900-+1.81%--
12/01506506506506+3.27%200-+2.02%--
11/29488493488490-2.97%400--1.01%--
11/28505505505505+3.48%500-+2.02%--
11/24489489488488-2.4%200--1.41%--
11/22498500498500+0.6%300-+1.01%--
11/18497497497497+1.43%100-+0.61%--
11/17500500470490-3.92%800--0.81%--
11/155105105105100%500-+3.24%--
11/075105105105100%600-+3.45%--
11/01510510510510+2%800-+3.45%--
10/31500500500500+1.73%100-+1.63%--
10/28492492492492-1.7%100--0.1%--
10/27510510498500+0.4%1,000-+1.63%--
10/26499512498498+0.1%2,100-+1.01%--
10/25498498498498+1.53%100-+0.91%--
10/21490490490490+1.03%100--1.01%--
10/204854854854850%300--2.02%--
10/14485485485485-2.02%100--2.41%--
10/13495495495495+1.96%500--0.6%--
10/11487487486486-1.92%600--2.71%--
10/07495495495495+1.54%500--1%--
10/05488488488488-2.5%100--2.3%--
10/035005004815000%800-0%--
09/30495500495500+3.09%70010億600万+0.2%4.610.39
09/29485485485485-0.82%200--2.61%--
09/28489489489489+0.82%400--1.61%--