株価チャート

2011/09/01～2012/02/29

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
20169/1, 株式併合 2.5→1
2012
02/293703703653650%4,00030億4087万+10.61%30.590.28
02/28363365360365+0.69%4,800-+11.62%--
02/27353375353363+4.32%38,800-+11.88%--
02/24355355348348-2.11%3,200-+8.26%--
02/23343355343355+3.65%3,600-+11.64%--
02/22343343343343-3.52%1,200-+8.39%--
02/21348355338355+0.71%3,200-+13.42%--
02/20350355343353+3.68%8,000-+13.71%--
02/17348348340340+1.49%7,200-+10.39%--
02/163353353353350%1,200-+9.84%--
02/153353353353350%400-+10.56%--
02/14338338328335-0.74%19,200-+11.3%--
02/133303383303380%8,800-+12.88%--
02/10338338330338+2.27%6,400-+14.02%--
02/09318330318330+5.6%11,600-+12.24%--
02/08320320313313-2.34%5,600-+7.02%--
02/07313320313320+2.4%10,400-+10.34%--
02/02303313303313+1.63%11,200-+8.51%--
02/01300308300308+0.82%4,000-+7.14%--
01/31303308300305+0.83%5,200-+6.64%--
01/27303305300303+0.83%5,200-+6.14%--
01/263003003003000%800-+5.63%--
01/25300300300300+0.84%1,600-+6.01%--
01/24293303293298+1.71%22,000-+5.12%--
01/23293293293293+1.74%2,000-+3.72%--
01/202902902882880%2,800-+2.31%--
01/192882882882880%400-+2.31%--
01/18295295285288-0.86%4,800-+2.31%--
01/17288290288290+0.87%4,800-+3.57%--
01/16283288280288+1.77%8,800-+3.05%--
01/132802832802830%1,200-+1.25%--
01/122802832802830%1,600-+1.62%--
01/11283283283283+0.89%1,200-+1.99%--
01/102802832802800%16,400-+1.45%--
01/06283283280280-0.88%9,600-+1.82%--
01/052832832832830%4,400-+3.48%--
01/04278285278283+1.8%12,800-+3.86%--
2011
12/30278283278278+0.91%3,600-+2.4%--
12/282752752752750%2,000-+1.85%--
12/262752752752750%3,600-+2.23%--
12/22275275275275-0.9%400-+2.61%--
12/21278278278278-1.77%800-+3.93%--
12/20283283283283+1.8%800-+5.81%--
12/192782782782780%400-+4.32%--
12/162782782782780%400-+4.32%--
12/15278278278278-1.77%400-+3.93%--
12/142782832782830%2,400-+5.81%--
12/132832832832830%400-+5.41%--
12/12283283283283+0.89%1,600-+5.02%--
12/092802802802800%17,200-+3.7%--
12/082782802782800%7,200-+3.32%--
12/07275280275280+1.82%2,000-+2.94%--
12/06268275268275+2.8%1,600-+0.73%--
12/02263268263268-2.73%4,400--2.37%--
12/01265275265275+5.77%2,000-0%--
11/30260260260260+0.97%40021億6610万-5.8%21.790.2
11/29258258258258+1.98%400--7.04%--
11/28253253253253+1%800--9.5%--
11/25253253245250+2.04%2,800--11.35%--
11/24250250245245-2%17,600--14.04%--
11/222552552502500%5,200--12.89%--
11/212502502452500%23,200--13.79%--
11/18260260250250-1.96%16,800--14.38%--
11/17258258250255-0.97%5,600--13.56%--
11/162582582582580%3,200--13.3%--
11/152632632582580%3,600--13.59%--
11/14265265258258-2.83%12,800--14.45%--
11/11285285260265-7.83%10,800--12.25%--
11/10288293288288-0.86%11,600--5.43%--
11/092932952902900%3,600--4.92%--
11/08298298290290-4.13%9,200--5.23%--
11/073083083033030%2,000--1.47%--
11/04308308303303-3.2%2,400--1.47%--
11/023183183053130%3,600-+1.79%--
11/01318318313313+2.46%1,200-+1.79%--
10/27305318305305+1.67%4,800--0.65%--
10/25300300300300+1.69%400--1.96%--
10/24290300290295+0.85%6,000--3.59%--
10/212933052932930%4,400--4.41%--
10/20303303293293-1.68%2,800--4.72%--
10/19298298298298-4.03%3,600--3.41%--
10/18325325293310-4.62%8,800-+0.65%--
10/17320325320325+1.56%2,800-+5.52%--
10/07320320320320+6.67%3,600-+4.58%--
10/05313313300300-4.76%2,400--1.96%--
10/04318318315315-0.79%2,000-+2.94%--
10/03318318318318+1.6%400-+4.1%--
09/30313313313313+4.17%800-+2.46%--
09/293003003003000%400--1.32%--
09/28300300300300-3.23%800--1.64%--
09/27300310298310+2.48%1,200-+1.64%--
09/26313313303303-3.2%1,200--0.82%--
09/22308313308313-1.57%1,200-+2.46%--
09/21318318318318+1.6%400-+4.1%--
09/09310313310313+1.63%4,000-+2.46%--
09/08308308308308+1.65%800-+0.82%--
09/063033033033030%400--0.82%--
09/05303303303303-0.82%400--0.82%--
09/02308308305305-0.81%2,000-0%--
09/01308308308308+1.65%400-+0.49%--