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
20244/1, 株式分割 1→5
201710/1, 株式併合 10→1
2012
03/30850856844854+0.71%110,500-+4.66%--
03/29832852830848+1.92%115,000-+4.18%--
03/28840844832832-2.58%162,000-+2.59%--
03/27840854838854+2.15%365,500-+5.56%--
03/26844844836836-0.24%82,000-+3.72%--
03/23842844836838-0.71%73,000-+4.23%--
03/22842846840844+0.24%73,000-+5.37%--
03/21834850832842+0.96%116,500-+5.38%--
03/198388408348340%45,500-+4.77%--
03/16830838824834+1.46%65,500-+5.17%--
03/15828834822822-0.72%59,000-+4.05%--
03/14824834824828+0.98%85,500-+5.21%--
03/13812834810820+1.49%79,000-+4.73%--
03/12802814800808+1%97,500-+3.59%--
03/09792800792800+1.01%116,500-+2.83%--
03/087907987907920%30,500-+2.19%--
03/077927947847920%42,500-+2.59%--
03/06794800792792-0.75%42,000-+2.86%--
03/05794800792798+0.76%66,000-+4.04%--
03/02788794782792+1.8%99,000-+3.66%--
03/01788794776778-2.75%86,000-+2.1%--
02/29786800786800+1.27%117,000-+5.4%--
02/28788794780790-0.25%115,500-+4.36%--
02/27784794778792+1.02%82,500-+5.04%--
02/24790792780784-0.76%66,000-+4.26%--
02/23788792782790+0.25%44,500-+5.33%--
02/22774790774788+2.07%59,500-+5.35%--
02/21774780770772-0.77%30,500-+3.62%--
02/20784786774778-0.77%29,000-+4.71%--
02/17784796774784+1.29%112,500-+5.8%--
02/16782784770774-0.77%39,000-+4.74%--
02/15784788778780-1.27%94,500-+5.98%--
02/14752810752790+5.33%181,500-+7.48%--
02/13746760746750+0.54%38,500-+2.32%--
02/10748748742746-0.27%27,000-+1.91%--
02/097487487467480%13,500-+2.19%--
02/08748748744748+0.54%42,500-+2.19%--
02/07740750736744+0.54%47,000-+1.78%--
02/06738744736740+1.09%37,000-+1.37%--
02/03732734732732+0.27%21,000-+0.27%--
02/027367407307300%32,500-0%--
02/01728734728730+0.55%18,000-+0.14%--
01/31724726722726+0.55%32,000--0.41%--
01/30722726722722-0.28%21,000--0.82%--
01/277227267207240%22,000--0.41%--
01/26728730724724-0.55%24,500--0.14%--
01/25730732726728-0.55%48,500-+0.55%--
01/24740740732732-0.81%23,000-+1.24%--
01/237407407367380%37,000-+2.22%--
01/20732738732738+1.37%39,500-+2.36%--
01/19732732722728+0.28%29,500-+1.25%--
01/18724728722726+0.28%23,000-+1.11%--
01/17722724716724+0.28%36,500-+0.98%--
01/16724724718722-0.55%14,500-+0.84%--
01/13716726716726+1.68%26,500-+1.54%--
01/12724730714714-2.72%72,500-0%--
01/11742744732734-1.08%29,000-+2.8%--
01/10740746732742+1.09%45,000-+4.21%--
01/06740740732734-1.08%15,000-+3.38%--
01/05748748738742-0.8%17,500-+4.65%--
01/04746748742748+2.47%48,000-+5.8%--
2011
12/30730730722730+0.55%36,000-+3.69%--
12/29730730726726-0.55%29,500-+3.27%--
12/28722730720730+1.39%35,000-+3.84%--
12/277207267187200%25,500-+2.56%--
12/267227247187200%33,500-+2.56%--
12/22704720704720+2.27%51,000-+2.71%--
12/21700706698704+0.86%47,000-+0.43%--
12/20694700692698+1.45%57,500--0.43%--
12/19696696688688-1.15%35,000--1.85%--
12/166987006966960%45,500--0.85%--
12/15704706696696-1.97%59,500--0.85%--
12/14698714698710+0.85%53,500-+1%--
12/136967046967040%54,000-+0.14%--
12/12704706702704+0.28%30,000-0%--
12/09698704696702+1.45%118,000--0.57%--
12/08696700690692-1.42%69,500--1.98%--
12/07696702694702+0.57%59,000--0.85%--
12/06698704698698-0.85%26,000--1.55%--
12/05696708696704+1.44%45,000--1.12%--
12/02700700690694-0.86%38,500--2.53%--
12/01708708690700+0.86%44,000--1.82%--
11/30694702688694-1.14%37,500--2.66%--
11/29698702690702+1.45%16,500--1.68%--
11/28688694688692+0.87%23,000--3.08%--
11/25698702682686-2.56%47,000--4.06%--
11/24700710700704-1.12%27,500--1.68%--
11/22706714704712+0.56%47,000--0.84%--
11/217047106987080%27,000--1.53%--
11/18706712706708-1.12%15,000--1.67%--
11/17704716696716+1.7%41,500--0.83%--
11/16716716700704-1.12%39,500--2.63%--
11/15706722706712+0.56%36,000--1.79%--
11/14718730708708-0.84%96,000--2.34%--
11/11700734696714+2.88%118,500--1.79%--
11/10704708692694-3.61%54,500--4.67%--
11/09716728716720+1.12%41,000--1.37%--
11/08722732712712-2.2%31,000--2.73%--
11/07732740726728-0.55%15,000--0.82%--
11/04716732716732+2.81%39,000--0.41%--