株価チャート

2011/12/05~2012/04/27

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
201311/1, 株式分割 1→10
2012
04/27435440434436-1.69%5,580--10.02%--
04/26447449443443-0.89%12,850--8.66%--
04/25434447433447-7.93%24,580--7.84%--
04/244824864744860%21,330-+0.1%--
04/23494495481486-1.92%21,000-+0.52%--
04/20496497492495-0.5%11,670-+2.7%--
04/19495499495498-0.1%10,830-+3.65%--
04/18498500495498+0.5%9,080-+4.18%--
04/17498499495496+0.3%7,960-+4.1%--
04/16497497493494-0.6%5,150-+4.22%--
04/13492497492497+1.02%11,140-+5.52%--
04/12493493492492-0.1%7,740-+4.9%--
04/114924944904930%17,260-+5.46%--
04/10493493492493-0.1%2,350-+5.91%--
04/09494494491493-0.1%8,750-+6.48%--
04/06491496491494+0.2%5,390-+7.05%--
04/05495496491493-0.71%12,530-+7.53%--
04/04499499493496+0.4%14,210-+8.77%--
04/03497497493494+0.2%10,120-+8.81%--
04/024934974924930%17,810-+9.07%--
03/30496496492493-0.5%16,120-+9.56%--
03/29492496486496+0.3%17,760-+10.85%--
03/28460500460494+7.39%34,410-+11.01%--
03/27454460454460+1.88%8,730-+4.07%--
03/26450452448452+0.78%11,250-+2.61%--
03/23447449447448+0.11%4,850-+2.05%--
03/22448448446448+0.22%5,280-+2.17%--
03/21446448446447+0.34%6,640-+2.17%--
03/19443446443445+0.23%2,860-+2.06%--
03/16447447444444-0.56%4,900-+2.07%--
03/15447447446447-0.11%4,400-+3.12%--
03/144504504464470%5,650-+3.47%--
03/13448448443447+0.56%3,900-+3.71%--
03/12442450442445+1.48%6,860-+3.61%--
03/09440440438438-0.11%1,280-+2.34%--
03/08431440431439-0.34%3,020-+2.69%--
03/07430440428440+0.46%4,320-+3.53%--
03/06437443437438-1.13%2,020-+3.3%--
03/05438443435443+1.26%5,330-+4.73%--
03/02437444436438+0.23%2,970-+3.92%--
03/01440440433437-0.91%1,810-+4.18%--
02/29443445441441-0.45%2,500-+5.38%--
02/28444446443443-0.34%6,410-+6.37%--
02/27440445440444+0.91%10,880-+7.25%--
02/24433440433440+2.56%3,510-+6.8%--
02/23430431428429+0.23%4,000-+4.63%--
02/22424428424428+0.94%2,200-+4.9%--
02/21425425423424-0.24%3,140-+4.18%--
02/20419427419425+1.55%4,690-+4.68%--
02/17420423419419-0.12%4,060-+3.59%--
02/16417419416419+0.12%1,560-+3.97%--
02/15418420417419+0.36%3,320-+4.1%--
02/144174194164170%1,180-+4.25%--
02/13414417412417+0.6%2,760-+4.51%--
02/10415415414415+0.12%2,100-+4.15%--
02/09409414409414+0.73%1,450-+4.28%--
02/08407412406411+0.49%1,000-+3.79%--
02/07410410408409-0.12%2,510-+3.54%--
02/06408410408410+0.24%3,500-+3.93%--
02/03408410404409+0.12%2,350-+3.94%--
02/024084104084080%2,610-+4.08%--
02/01404408404408+1.49%2,370-+4.35%--
01/31400402400402+0.5%92025億6827万+3.08%8.110.93
01/30396400396400+0.25%910-+2.56%--
01/27396399396399+0.76%2,050-+2.57%--
01/26398399392396-0.5%7,390-+2.06%--
01/25395398392398+1.27%3,960-+2.58%--
01/24395395392393-0.13%2,090-+1.55%--
01/23393395390394+0.64%1,740-+1.68%--
01/20389394388391+0.39%3,110-+1.03%--
01/19390392390390-0.64%910-+0.65%--
01/18389392389392+0.77%3,020-+1.29%--
01/17382390382389+0.26%4,140-+0.78%--
01/16388388387388+0.13%2,300-+0.52%--
01/13389389384388-0.13%1,990-+0.39%--
01/12388389386388-0.13%600-+0.52%--
01/11387389387389+0.52%980-+0.65%--
01/10389389386387-0.51%6,750-+0.39%--
01/06390390385389-0.13%1,380-+0.91%--
01/05389389388389+0.26%1,480-+1.3%--
01/043843883843880%1,630-+1.04%--
2011
12/30389389382388-0.26%1,580-+1.31%--
12/29382390382389+0.26%2,460-+1.83%--
12/28383390383388+1.17%1,590-+1.84%--
12/27384384383384+0.13%3,180-+0.66%--
12/263833853833830%5,230-+0.79%--
12/22384384380383+0.26%1,650-+0.79%--
12/21380383380382+0.39%1,140-+0.26%--
12/20382384379381-0.52%3,250--0.13%--
12/19383385381383-0.52%1,490-+0.39%--
12/16385385383385-0.52%630-+0.92%--
12/153863873713870%2,670-+1.71%--
12/14388388386387-0.26%1,250-+1.71%--
12/13389389386388-0.13%2,950-+1.97%--
12/12386388386388+0.52%3,570-+2.11%--
12/09387388386386-0.13%1,860-+1.58%--
12/083863893863870%920-+1.71%--
12/07389389386387-0.39%1,320-+1.71%--
12/06386388386388+0.78%750-+2.11%--
12/05388388381385+1.32%640-+1.32%--