株価チャート

2011/09/29～2012/02/24

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
20164/1, 株式分割 1→2
2012
02/24388389386387+0.39%28,000-+4.03%--
02/23388388386386-0.13%21,800-+3.91%--
02/22386388384386+0.26%21,000-+4.32%--
02/21382385381385+1.32%22,000-+4.34%--
02/20378382376380+1.2%48,800-+2.98%--
02/17375378373376+0.67%48,000-+2.04%--
02/16372373370373+0.81%8,000-+1.63%--
02/15370371368370+0.54%40,000-+0.82%--
02/14369371368368-0.27%29,800-+0.27%--
02/13371371368369-0.27%11,000-+0.82%--
02/10370373369370+0.14%21,600-+1.09%--
02/09370372370370-0.14%19,200-+0.96%--
02/08373374368370-0.54%17,000-+1.37%--
02/07372374369372+0.27%17,000-+1.92%--
02/063723743703710%5,800-+1.64%--
02/03370371369371+0.82%2,200-+1.92%--
02/02366369366368+0.82%16,000-+1.1%--
02/01364366364365+0.69%6,800-+0.55%--
01/31372374362363-2.55%41,400--0.14%--
01/30373376371372+0.54%10,800-+2.48%--
01/27369374369370+0.41%17,800-+2.21%--
01/26366369366369+0.96%8,000-+1.8%--
01/25366369364365+0.27%23,600-+1.11%--
01/24368370364364-0.41%13,200-+0.83%--
01/23365366365366+0.14%16,400-+1.25%--
01/20365366365365+0.14%30,800-+1.39%--
01/19363366363365+0.55%16,600-+1.25%--
01/183633653623630%5,200-+0.69%--
01/17362363361363+0.28%4,400-+0.69%--
01/16363363362362-0.14%1,400-+0.42%--
01/13363363361362-0.14%24,000-+0.56%--
01/123633633603630%5,200-+0.69%--
01/113633653603630%16,000-+0.69%--
01/103643643603630%4,600-+0.97%--
01/063653653603630%2,200-+0.97%--
01/05362363360363+0.14%8,600-+0.97%--
01/043633633563620%11,200-+1.12%--
2011
12/30362362360362+0.56%5,200-+1.12%--
12/29358362358360+0.98%2,800-+0.84%--
12/28356357356357-0.97%1,400--0.14%--
12/27359360358360+0.7%2,200-+0.84%--
12/26359363358358-0.42%5,200-+0.42%--
12/22360360353359+0.56%30,600-+0.84%--
12/21358358354357+0.71%10,600-+0.28%--
12/20358360353355-0.42%9,000--0.14%--
12/19358358353356-0.42%11,400-+0.28%--
12/16358359357358+0.56%3,000-+0.7%--
12/15360360356356-1.11%7,800-+0.14%--
12/14360360360360+0.42%8,800-+1.27%--
12/13361363358358-0.56%25,400-+1.13%--
12/12361363360360-0.14%24,800-+1.69%--
12/09365365360361-0.96%15,000-+1.84%--
12/08361364360364+0.97%7,000-+2.82%--
12/07361361360361+0.14%14,400-+1.84%--
12/063603623583600%12,800-+1.69%--
12/05358360358360+0.56%7,000-+1.69%--
12/023583583563580%5,000-+1.42%--
12/01355359355358+0.7%11,400-+1.42%--
11/303543563543560%1,400-+0.99%--
11/29355356352356+1.14%3,800-+0.99%--
11/28350352348352+0.43%7,200-+0.14%--
11/25355355348350+0.14%9,200--0.28%--
11/24350350347350-0.14%9,400--0.43%--
11/223503513503500%20,200--0.57%--
11/213503513503500%8,800--0.57%--
11/18350350348350+0.14%9,600--0.57%--
11/17348350348350+0.43%5,400--0.99%--
11/16349350348348-0.85%7,400--1.42%--
11/15348352348351-0.14%7,800--0.85%--
11/14350352350352+1.01%2,600--0.71%--
11/11349350347348-0.43%5,400--1.97%--
11/10353353348350-1.69%13,000--1.83%--
11/09354356353356+0.42%6,200--0.42%--
11/08357358353354-0.7%20,800--1.12%--
11/07359359356357-0.56%2,200--0.7%--
11/04358359354359+0.14%6,400--0.42%--
11/02360360355358-0.56%4,800--0.83%--
11/01357360357360+0.42%10,200--0.55%--
10/31358360356359+1.99%73,400--1.24%--
10/28350352347352+1.01%48,000--3.43%--
10/27346348346348+0.87%7,000--4.66%--
10/26348348345345-0.72%19,600--5.99%--
10/25350352347348+0.72%15,000--5.83%--
10/24346347344345-1.15%42,600--6.76%--
10/21350350348349-0.29%20,800--6.18%--
10/20353355349350-0.71%26,400--6.17%--
10/19355355351353-0.7%41,400--6%--
10/18353356352355+0.28%15,800--5.59%--
10/17361361349354-0.42%82,600--6.1%--
10/14365365355356-2.07%36,800--5.95%--
10/13363365358363+0.55%48,000--4.22%--
10/12364367361361-0.96%14,600--5%--
10/11366366363365-0.27%13,000--4.33%--
10/07367367365366-0.27%27,800--4.07%--
10/06372372365367-1.35%9,400--4.06%--
10/05372372370372-0.27%3,400--3%--
10/04373373369373-0.67%6,400--2.74%--
10/03380380374375-1.7%5,000--2.09%--
09/30384385381382-0.52%3,400135億3348万-0.39%7.210.44
09/29380385380384+0.26%1,400-+0.13%--