株価チャート

2011/05/24～2012/05/31

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
201712/1, 株式分割 1→2
2012
05/314304334304330%1,80049億6958万+3.97%32.770.61
05/30425433425433+3.59%3,800-+4.22%--
05/28418418418418-1.76%600-+0.6%--
05/24422425422425+5.59%800-+2.41%--
05/17410410403403-1.83%3,200--3.01%--
05/164104104104100%2,200--1.44%--
05/11410410410410-3.53%200--1.44%--
05/084254254254250%200-+2.16%--
05/07419425419425+2.41%2,200-+2.41%--
04/274204204154150%5,200-+0.24%--
04/26411415411415+1.22%2,200-+0.48%--
04/25415415410410-1.56%1,400--0.73%--
04/19417417417417-1.3%400-+1.09%--
04/13422422422422-0.12%600-+2.43%--
04/09423423423423+3.68%200-+2.55%--
04/06403408403408+1.24%1,800--0.85%--
04/05401403401403-4.51%600--2.07%--
03/294254254224220%1,000-+2.55%--
03/28422422422422+1.93%4,800-+2.55%--
03/27414414414414+2.1%1,000-+0.85%--
03/22405405405405+0.62%200--1.22%--
03/21403403403403-1.83%200--1.83%--
03/07410410410410-0.61%200-0%--
03/064134134134130%200-+0.61%--
02/29413413413413-2.37%20047億3977万+0.86%31.250.59
02/274234234234230%18,800-+3.3%--
02/244204234204230%800-+3.55%--
02/23424425423423-0.59%2,400-+3.55%--
02/20415425415425+0.95%2,400-+4.42%--
01/30421421421421+1.94%400-+3.95%--
01/27413413413413+1.98%2,000-+1.98%--
01/264054054054050%3,800-+0.25%--
01/25405405405405+1.25%200-+0.25%--
01/234004004004000%1,000--0.99%--
01/20400400400400+0.13%2,400--0.99%--
01/18400400400400-0.5%200--1.11%--
01/10402402402402-3.25%200--0.86%--
2011
12/294154154154150%800-+2.47%--
12/28415415415415+1.47%1,800-+2.47%--
12/27409410409409+2%3,600-+1.24%--
12/26401401401401+0.25%400--0.74%--
12/19402402400400-3.03%600--0.99%--
12/14413413413413-0.12%200-+1.85%--
12/13413413413413+1.98%6,400-+1.72%--
12/12400405400405+1.25%3,600--0.49%--
12/074004004004000%200--1.96%--
12/05399403399400-1.23%1,200--2.2%--
12/024054054054050%200--1.46%--
12/014054054054050%800--1.94%--
11/294084084054050%6,000--2.41%--
11/284054054054050%3,600--2.64%--
11/25405405405405+1.63%200--2.88%--
11/24399399399399+0.38%400--4.67%--
11/22397397397397-3.52%2,000--5.02%--
11/16412412412412+5.78%200--1.79%--
11/09389389389389-2.63%600--7.16%--
11/08400400400400-1.36%400--4.65%--
11/07405405405405-1.1%200--3.57%--
10/27410410410410+0.99%200--2.73%--
10/264064064064060%5,800--3.68%--
10/25410410406406-0.61%400--3.91%--
10/204084084084080%1,400--3.32%--
10/19408408408408+0.12%2,000--3.55%--
10/17408408408408+1.24%200--3.66%--
10/03403403403403-1.35%2,000--5.07%--
09/274084084084080%400--4%--
09/26445445408408-8.31%7,400--4%--
09/21445445445445+1.14%200-+4.22%--
09/15437440437440+3.53%400-+3.29%--
09/14425425425425-0.7%1,000--0.23%--
09/12428428428428-4.99%2,000-+0.47%--
08/314514514514510%80051億7641万+6%34.130.64
08/30455455451451+0.9%6,600-+6.25%--
08/29447447447447+1.94%12,200-+5.31%--
08/26436439436438+0.69%3,400-+3.3%--
08/25428435428435+3.57%400-+2.59%--
08/24420420420420+0.6%600--0.94%--
08/23413418413418+1.83%2,600--1.53%--
08/164104104104100%600--3.76%--
08/12405410405410+3.02%800--4.21%--
08/05398398398398-7.01%200--7.23%--
08/02428428428428+1.9%7,000--0.7%--
08/01413420413420+1.69%3,200--2.78%--
07/27415415413413-2.25%600--4.84%--
07/264234234234230%7,400--2.87%--
07/25423423423423+0.24%200--3.1%--
07/22408422408422+1.57%1,400--3.55%--
07/13413415413415-1.19%2,600--5.03%--
07/11426426420420-1.29%600--4.11%--
07/054264264264260%200--3.08%--
07/01426426426426-2.74%1,200--3.3%--
06/274384384384380%5,600--0.79%--
06/21438438438438+1.04%400--0.79%--
06/17433433433433+3.59%400--1.59%--
06/15418420418418+0.12%2,600--5%--
06/14418418418418+0.6%200--4.9%--
06/02415415415415-6.53%2,000--5.47%--
05/26444444444444-0.22%5,400-+1.14%--
05/25437445437445+1.95%2,200-+1.83%--
05/24437437437437+0.23%400-+0.11%--