株価チャート

2011/10/04～2012/02/29

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
20162/19, 株式分割 1→2
2012
02/29691697688690+0.36%113,000--0.07%--
02/28684689680687+0.37%80,800--0.58%--
02/27691691685685-0.94%91,600--0.94%--
02/24701701689691-1.43%134,200-0%--
02/23694704690701+0.86%122,600-+1.3%--
02/22687696684695+1.61%105,400-+0.43%--
02/21685688678684-0.58%80,600--1.44%--
02/20690695687688-0.22%134,600284億7059万-1.15%6.650.73
02/17684695683690+1.17%150,800--1.22%--
02/16672684670682+0.89%202,200--2.5%--
02/15683683675676-1.03%241,400--3.64%--
02/14678690675683+0.44%128,000--3.05%--
02/13683683677680-0.59%81,800--3.75%--
02/10690690683684-0.65%120,000--3.46%--
02/09685691685688+0.51%148,400--2.96%--
02/08685687682685-0.07%105,600--3.59%--
02/07690690683685-0.8%86,800--3.79%--
02/06682693682691+0.51%133,200--3.16%--
02/03675689672687-0.58%385,400--3.78%--
02/02701703690691-2.12%114,200--3.36%--
02/01695707695706+1.51%94,400--1.4%--
01/31697709693696+0.51%133,600--3%--
01/30694700688692-2.4%146,200--3.76%--
01/27701710696709+1.14%40,000--1.39%--
01/26701712700701-1.34%71,200--2.64%--
01/25700711700711+1.86%95,600--1.46%--
01/24694703686698+0.58%76,400--3.39%--
01/23704707688694-1.84%88,200--3.81%--
01/20713713702707-0.84%73,600--2.01%--
01/19739739710713-3.59%98,600--1.32%--
01/18753753730739+0.14%74,000-+2.35%--
01/17725738724738+0.61%32,000-+2.36%--
01/16722738705734+2.44%98,400-+2.16%--
01/13718723711716-0.83%125,000-0%--
01/12744746719722-2.96%85,400-+1.12%--
01/11733744729744+1.57%71,800-+4.49%--
01/10737764730733-0.07%62,000-+3.31%--
01/06724735723733+1.03%71,800-+3.82%--
01/05728728717726+2.54%76,200-+3.35%--
01/04722731704708-1.6%66,600-+1.36%--
2011
12/30721727716719-1.24%25,000-+3.3%--
12/29702731693728+3.7%58,200-+5.2%--
12/28714723701702-3.64%49,200-+1.89%--
12/27710729708729+1.53%43,800-+6.04%--
12/26735735715718-0.35%32,400-+4.74%--
12/22735736716720-2.77%78,200-+5.42%--
12/21711744711741+4.52%137,400-+8.58%--
12/20737738704709-1.94%147,200-+4.5%--
12/19719739717723+0.98%76,200-+6.88%--
12/16739742713716-3.11%100,800-+6.16%--
12/15689740687739+7.26%129,400-+9.73%--
12/14709709686689-1.15%54,400-+2.61%--
12/13714725691697-3.33%89,800-+3.8%--
12/12733733717721+0.07%70,800-+7.22%--
12/09701725694720+2.86%135,200-+7.14%--
12/08679700665700+3.93%101,600-+4.32%--
12/07679686661674-0.74%95,600-+0.37%--
12/066856886716790%107,800-+0.67%--
12/05668680666679+1.57%121,600-+0.37%--
12/02663671662668+2.45%90,800--1.47%--
12/01660663647652-0.61%65,200--3.98%--
11/30655660654656+1.47%103,400--3.81%--
11/29643647639647+1.89%56,600--5.48%--
11/28632643630635-0.24%102,600--7.51%--
11/25631640625636+0.24%60,600--7.69%--
11/24649649625635-2.83%61,400--8.31%--
11/22642655642653+0.46%75,000--6.04%--
11/21677677641650-3.92%130,000--6.74%--
11/18678683670677-0.22%70,200--3.36%--
11/17666680666678+0.44%74,200--3.42%--
11/16650683650675+3.53%254,000--4.26%--
11/15685685649652-1.88%148,800--8.04%--
11/14670673663665-0.08%44,400--6.93%--
11/11675685661665-3.13%58,600--7.51%--
11/10684689675687-1.65%51,000--5.05%--
11/09684706666698+2.12%105,600--3.99%--
11/08705722678684-4.81%87,200--6.37%--
11/07709722703718+0.77%79,800--2.05%--
11/04704715701713+2.52%58,000--3.06%--
11/02701707683695-3.47%139,200--5.83%--
11/01726726718720-0.76%71,600--2.57%--
10/31740757720726-2.09%88,800--1.69%--
10/28729749722741+1.72%114,400-+0.68%--
10/27705729700729+3.33%97,200--0.48%--
10/267057066917050%82,400--3.42%--
10/25711719698705-0.49%60,600--3.16%--
10/24702729702709+1%76,400--2.41%--
10/21710712700702-1.41%29,600--2.7%--
10/20710713700712-0.28%39,600--0.91%--
10/19707721705714+0.99%26,600--0.07%--
10/18705707704707-0.42%27,800--0.63%--
10/17708719708710+0.35%61,400-+0.07%--
10/14730730703707-3.94%111,800-+0.14%--
10/13764772735736-4.1%93,600-+4.55%--
10/12770778750768+1.72%54,000-+9.49%--
10/11787799752755-4.07%99,200-+8.41%--
10/07793793782787-0.82%45,200-+13.66%--
10/06783795775793+2.72%113,600-+15.6%--
10/05790795771772-1.53%107,800-+13.36%--
10/04777790765784+3.64%231,600-+15.98%--