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
20159/1, 株式分割 1→2
2012
03/301,4111,4381,4081,431-0.35%18,600-+14.85%--
03/291,4241,4701,4201,436+2.24%67,200-+15.9%--
03/281,4751,4751,3931,405-3.44%77,400-+14.19%--
03/271,4091,4621,4031,455+3.74%92,400-+19.03%--
03/261,3451,4161,3451,402+4.71%83,400-+15.77%--
03/231,3141,3691,3031,339+0.98%78,400-+11.4%--
03/221,2601,3341,2601,326+4.62%78,200-+10.87%--
03/211,2551,2791,2551,268+1%52,200-+6.51%--
03/191,2361,2611,2341,255+1.58%37,800-+5.82%--
03/161,1861,2461,1861,236+5.06%71,400-+4.53%--
03/151,1751,1961,1751,176+1.16%93,400--0.08%--
03/141,1801,1871,1631,163-0.21%49,000--1.23%--
03/131,1521,1781,1451,165+1.3%57,600--1.02%--
03/121,1781,1801,1501,150-0.69%25,200--2.13%--
03/091,1421,1631,1421,158+1.18%50,000--1.36%--
03/081,1501,1551,1391,145-0.61%63,800--2.43%--
03/071,1531,1591,1391,152-0.35%37,600--1.83%--
03/061,1731,1851,1541,156-1.32%53,200--1.41%--
03/051,1891,1951,1701,171-1.51%37,200--0.17%--
03/021,1801,2001,1791,189+0.13%33,800-+1.36%--
03/011,1781,1921,1781,188+0.25%21,800-+1.32%--
02/291,1811,2001,1751,185-0.88%16,600-+1.24%--
02/281,1861,2081,1681,195-0.42%40,200-+2.22%--
02/271,2121,2201,1861,200-1.68%40,000-+2.83%--
02/241,2331,2351,2061,221-1.01%27,600-+4.85%--
02/231,2501,2561,2011,233-0.04%45,400-+6.2%--
02/221,1941,2341,1831,234+3.26%19,000-+6.61%--
02/211,1881,1951,1871,195+0.76%6,200-+3.69%--
02/201,1851,1931,1851,186+0.51%12,000-+3.18%--
02/171,1871,1871,1751,180+0.47%4,800-+2.92%--
02/161,1701,1801,1691,174-0.97%11,800-+2.62%--
02/151,1701,1871,1581,186+2.42%21,000-+3.81%--
02/141,1471,1581,1371,158+0.65%10,400-+1.62%--
02/131,1301,1501,1301,150+1.77%6,000-+1.14%--
02/101,1601,1601,1271,130-2.8%9,800--0.44%--
02/091,1571,1671,1421,163-0.51%11,000-+2.33%--
02/081,1271,1691,1261,169+3.82%15,000-+2.86%--
02/071,1211,1301,1211,126+0.4%18,000--0.84%--
02/061,1231,1331,1201,121-0.4%40,000--1.32%--
02/031,1241,1351,1191,126-1.01%21,200--0.92%--
02/021,1411,1421,1301,137-0.04%20,200-0%--
02/011,1241,1501,1181,138-3.03%26,400--0.13%--
01/311,1731,1731,1431,173+0.77%14,000-+2.89%--
01/301,1721,1721,1601,164-0.68%3,800-+2.02%--
01/271,1531,1731,1531,172+1.69%5,600-+2.63%--
01/261,1501,1891,1501,153+0.66%17,000-+0.92%--
01/251,1361,1501,1351,145+0.84%12,200-+0.09%--
01/241,1451,1531,1181,136-0.66%17,200--0.92%--
01/231,1581,1681,1351,143+0.04%13,200--0.52%--
01/201,1221,1441,1221,143+1.87%10,200--0.65%--
01/191,1181,1221,1041,122+0.81%6,000--2.65%--
01/181,1201,1251,1131,113-0.85%7,600--3.85%--
01/171,1101,1231,1101,122+0.94%1,800--3.36%--
01/161,1101,1201,1091,112-1.51%6,000--4.51%--
01/131,1201,1291,1181,129+0.8%8,200--3.05%--
01/121,1121,1341,1041,120-0.31%8,400--3.99%--
01/111,1131,1341,1061,123+1.08%15,200--3.93%--
01/101,1051,1251,1001,111+0.91%11,000--5.12%--
01/061,1321,1381,1011,101-4.05%18,400--6.14%--
01/051,1631,1681,1381,148-1.29%3,600--2.34%--
01/041,1341,1741,1341,163+1.71%12,400--0.9%--
2011
12/301,1591,1591,1361,143-0.31%3,000--2.22%--
12/291,1311,1481,1221,147+1.42%9,600--1.67%--
12/281,1371,1561,1311,131-0.57%7,200--2.79%--
12/271,1821,1821,1371,137-3.77%12,600--2.07%--
12/261,1741,1951,1731,182+0.68%8,800-+2.03%--
12/221,2001,2001,1741,174-1.43%5,200-+1.78%--
12/211,1891,2101,1871,191+0.13%1,800-+3.88%--
12/201,1861,1891,1791,189+0.25%6,000-+4.48%--
12/191,2121,2121,1701,186-0.13%10,600-+4.86%--
12/161,2201,2201,1871,188-1.04%19,000-+5.74%--
12/151,2031,2201,1951,200-0.21%22,600-+7.62%--
12/141,1801,2051,1721,203+3.04%21,200-+8.53%--
12/131,1871,1981,1631,167-3.87%29,800-+6.09%--
12/121,2251,2251,1751,214-0.9%12,800-+10.77%--
12/091,2261,2271,2161,225-0.41%50,800-+12.49%--
12/081,2051,2331,1911,230+3.93%61,800-+13.57%--
12/071,1211,1901,1211,184+5.67%20,600-+9.79%--
12/061,1711,1711,1201,120-5.68%15,800-+4.09%--
12/051,1931,1971,1811,188-0.54%15,400-+10.36%--
12/021,1901,2001,1851,194+2.31%31,800-+11.07%--
12/011,1901,1901,1501,167+0.43%18,200-+8.86%--
11/301,1601,1621,1291,162+0.69%59,400-+8.6%--
11/291,1251,1551,1001,154+4.86%49,000-+7.95%--
11/281,0501,1101,0501,101+4.81%24,600-+3.04%--
11/251,0651,0851,0501,050-1.27%16,200--1.78%--
11/241,0811,0811,0471,064-1.66%31,600--0.98%--
11/221,0841,1061,0681,082-0.28%18,600-+0.32%--
11/211,0781,0891,0511,085+2.31%24,200-+0.32%--
11/181,0681,0711,0301,060+0.71%21,000--2.21%--
11/179971,0759891,053+5.62%47,800--3.35%--
11/169951,004995997-0.65%13,600--8.83%--
11/151,0021,0109951,003+1.11%33,400--8.74%--
11/141,0041,010988992-1.15%32,000--10.14%--
11/119801,0159801,004+1.57%26,000--9.51%--
11/10995995975988-2.61%39,600--11.31%--
11/091,0201,0201,0071,015-0.2%17,600--9.5%--
11/081,0411,0441,0161,017-2.63%20,800--9.88%--
11/071,0551,0551,0411,044-1.04%20,800--8.02%--
11/041,0751,0751,0521,055-2%25,400--7.86%--