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
201410/1, 株式分割 1→2
2012
04/272,1232,1852,1232,145-0.23%91,200--2.19%--
04/262,1502,1652,1432,150-0.23%60,200--2.01%--
04/252,1382,1602,1252,155-0.23%214,400--1.78%--
04/242,1502,1982,1482,160+0.7%162,200--1.41%--
04/232,1552,1682,1332,145-1.94%213,600--1.92%--
04/202,1502,2232,1502,188+4.04%240,200-+0.21%--
04/192,1432,1532,0952,103-3.44%234,000--3.42%--
04/182,2252,2252,1252,178-2.46%224,800-+0.11%--
04/172,2302,2402,2102,233-0.22%56,000-+2.93%--
04/162,2502,2502,2052,238-0.33%124,200-+3.54%--
04/132,2632,2752,2382,245-0.55%200,400-+4.32%--
04/122,2252,2752,1982,258+1.57%142,200-+5.39%--
04/112,1582,2402,1452,223+2.18%134,600-+4.2%--
04/102,2402,2402,1152,175-2.68%126,800-+2.35%--
04/092,2052,2532,1832,235+1.48%69,400-+5.62%--
04/062,1932,2102,1702,203+0.23%74,600-+4.68%--
04/052,2232,2232,1702,198-1.9%121,000-+5.09%--
04/042,2502,2502,2232,240+0.11%76,400-+7.9%--
04/032,2852,2852,2182,238-1.21%75,200-+8.46%--
04/022,2452,2732,2452,265+1.91%83,400-+10.54%--
03/302,2002,2402,1702,223+2.07%81,600-+9.27%--
03/292,1632,1952,1602,178+0.69%51,000-+7.74%--
03/282,1652,1852,1232,1630%74,400-+7.69%--
03/272,1302,1652,1252,163+1.29%78,000-+8.4%--
03/262,1482,1532,1202,135-0.81%97,600-+7.72%--
03/232,1332,1632,1132,153-0.23%156,800-+9.32%--
03/222,0832,1632,0832,158+3.98%137,000-+10.25%--
03/212,0652,0882,0652,075+0.48%57,800-+6.68%--
03/192,0502,0732,0432,065+1.35%96,800-+6.61%--
03/162,0802,0932,0302,038-1.09%120,800-+5.62%--
03/152,0182,0882,0182,060+1.48%113,600-+7.35%--
03/142,0652,0882,0252,030-0.25%124,600-+6.34%--
03/132,0402,0482,0302,035-0.25%100,600-+6.99%--
03/122,0232,0682,0182,040+1.49%74,400-+7.77%--
03/092,0152,0231,9852,010+0.37%71,400-+6.86%--
03/082,0102,0101,9932,003-0.74%69,000-+7.09%--
03/072,0102,0201,9832,018-0.37%76,600-+8.41%--
03/061,9852,0351,9782,025+3.32%188,600-+9.46%--
03/051,9631,9781,9451,960+2.08%110,600-+6.58%--
03/021,9001,9351,8951,920+2.26%139,200-+4.86%--
03/011,8951,8951,8631,878+2.18%97,400-+2.93%--
02/291,9151,9331,8051,838-4.05%153,800-+1.07%--
02/281,8851,9151,8681,915+1.73%94,000-+5.45%--
02/271,8881,8881,8651,883-0.13%49,800-+4.12%--
02/241,9031,9081,8731,885-0.66%53,800-+4.78%--
02/231,8651,9051,8601,898+1.74%68,400-+5.95%--
02/221,8431,8981,8431,865+1.36%184,000-+4.72%--
02/211,8231,8501,8231,840+1.1%39,800-+3.9%--
02/201,8231,8231,8081,820-0.14%44,800-+3.23%--
02/171,8501,8501,8231,823-1.75%87,200-+3.67%--
02/161,8551,8731,8381,855+0.13%63,200-+5.7%--
02/151,8801,8851,8531,853-1.33%77,000-+5.8%--
02/141,8501,8831,8481,878+1.21%71,400-+7.41%--
02/131,8001,8701,8001,855+3.78%144,200-+6.36%--
02/101,8431,8431,7601,788-2.05%386,000-+2.67%--
02/091,8501,8501,8201,825-1.35%79,400-+4.82%--
02/081,8051,8531,8051,850+2.92%126,800-+6.26%--
02/071,7631,7981,7601,798+2.86%100,600-+3.25%--
02/061,7551,7631,7351,748+0.29%100,800-+0.26%--
02/031,7501,7551,7381,743-0.99%29,600--0.26%--
02/021,7401,7631,7251,760+0.28%124,800-+0.57%--
02/011,7501,7631,7401,755+0.43%125,400-+0.06%--
01/311,7501,7501,7301,7480%53,400557億2465万-0.65%11.371.65
01/301,7581,7581,7381,748-0.57%75,400--0.82%--
01/271,7131,7631,7131,758+1.74%80,400--0.31%--
01/261,7751,7781,7081,728-2.68%108,400--2.01%--
01/251,7331,7801,7331,775+2.6%131,200-+0.57%--
01/241,6831,7401,6781,730+4.22%154,600--1.98%--
01/231,6601,6701,6531,660-1.04%32,800--6.06%--
01/201,6781,6851,6531,678+2.13%83,000--5.39%--
01/191,6251,6481,6251,643+1.39%82,800--7.57%--
01/181,6731,6731,6181,620-1.97%123,000--9.04%--
01/171,6751,6981,6531,653-2.51%106,000--7.37%--
01/161,7051,7051,6831,695-1.88%91,600--5.15%--
01/131,7431,7481,7031,728-1.99%87,400--3.28%--
01/121,7801,7801,7431,763-0.98%41,400--1.43%--
01/111,7681,7881,7581,780+0.71%45,400--0.45%--
01/101,7951,8051,7651,768-0.56%92,800--1.09%--
01/061,8131,8131,7551,778-0.56%75,400--0.36%--
01/051,8301,8301,7851,788-2.72%96,000-+0.36%--
01/041,8651,8681,8251,838-0.68%62,200-+3.4%--
2011
12/301,8531,8681,8331,850-0.13%34,200-+4.46%--
12/291,8401,8601,8331,853+0.82%44,200-+5.02%--
12/281,8431,8431,8281,838+0.27%33,200-+4.52%--
12/271,8531,8531,8281,833-0.95%38,000-+4.54%--
12/261,8701,8731,8331,850-1.07%59,600-+5.9%--
12/221,8251,8801,8251,870+2.75%179,000-+7.53%--
12/211,7901,8231,7851,820+2.54%58,800-+5.02%--
12/201,7581,7851,7451,775+1%68,600-+2.6%--
12/191,7701,7731,7351,758-1.26%73,600-+1.71%--
12/161,7801,7951,7731,780-0.14%70,000-+3.13%--
12/151,7701,7851,7701,783-0.14%74,800-+3.57%--
12/141,7931,7931,7701,785-0.42%137,000-+4.08%--
12/131,7881,7981,7701,793+0.14%143,000-+4.95%--
12/121,7681,8051,7581,790+3.17%157,000-+5.29%--
12/091,7051,7381,7031,735+1.91%73,600-+2.48%--
12/081,7231,7331,6881,703-1.16%71,600-+0.86%--
12/071,6931,7251,6901,723+2.84%106,000-+2.29%--
12/061,7431,7501,6701,675-5.37%137,600--0.24%--
12/051,7781,7781,7551,770+0.43%78,000-+5.55%--