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
20157/1, 株式分割 1→3
2012
03/30678678667671+0.95%780,900-+1.51%--
03/296656676556650%419,100-+0.55%--
03/28664667657665-0.3%474,600-+0.55%--
03/27667668658667+1.37%643,800-+1.01%--
03/26656664653658+1.02%520,800--0.35%--
03/23650655642651-0.86%473,700--1.21%--
03/22661663652657-0.61%554,100--0.35%--
03/21671672659661-1.39%500,100-+0.41%--
03/19676677668670+0.1%450,600-+1.98%--
03/16683683667669+1.57%825,900-+2.03%--
03/15667673656659-0.35%727,200-+0.76%--
03/14664668659661+0.92%466,500-+1.28%--
03/13657666648655-0.15%502,800-+0.51%--
03/12659662655656-0.4%353,400-+0.97%--
03/09659666655659+0.82%800,100-+1.7%--
03/08657662652654+0.93%467,400-+1.19%--
03/07642651635648-1.02%459,000-+0.57%--
03/06661664651654-1.21%550,500-+1.92%--
03/05663673659662-1.1%477,300-+3.49%--
03/02676677664670+0.45%451,200-+5.13%--
03/01670678660667+0.55%581,400-+5.15%--
02/29673677663663-1%786,600-+5.07%--
02/28662671654670+1.06%640,500-+6.47%--
02/27660666648663+0.1%694,800-+5.86%--
02/24663669654662-0.15%537,900-+6.09%--
02/23658664650663+0.86%367,500-+6.76%--
02/22649658648657+1.02%288,600-+6.36%--
02/21655656647651-0.56%310,200-+5.8%--
02/20649660648654+1.82%411,600-+7.09%--
02/17642650640643+0.94%869,400-+5.7%--
02/16637646633637-1.75%538,800-+5.23%--
02/15648652645648+1.3%720,000-+7.64%--
02/14632641631640+1.27%549,600-+6.97%--
02/13627637626632+0.8%515,100-+5.98%--
02/10630632623627-0.48%617,400-+5.68%--
02/09629633624630+0.32%598,800-+6.36%--
02/08620628617628+2.17%469,500-+6.2%--
02/07616620610614-0.32%337,500-+4.3%--
02/06615621612616+2.04%534,000-+4.82%--
02/03600606597604+0.17%414,600-+3.07%--
02/02612613601603-0.55%427,200-+3.08%--
02/01604612601606+2.36%995,700-+3.82%--
01/31594600591592-0.06%641,700-+1.6%--
01/30596601591593-0.17%519,000-+1.66%--
01/27594600591594-0.06%289,800-+2%--
01/26607607591594-2.03%660,900-+2.41%--
01/25598609597606+2.25%725,700-+4.72%--
01/24605605592593-2.04%645,600-+2.6%--
01/23612616604605+0.39%815,400-+4.91%--
01/20600605595603+1.97%749,700-+4.51%--
01/19579591576591+3.44%1,059,000-+2.66%--
01/18562579562572+1.78%633,600--0.75%--
01/17563566560562-0.12%411,600--2.49%--
01/16561564553562+0.18%501,600--2.54%--
01/13569570555561-0.47%1,082,700--2.72%--
01/12568569559564-0.53%473,700--2.42%--
01/11570574563567-0.53%911,100--1.9%--
01/10580589569570-1.33%1,049,700--1.38%--
01/06586586568578-1.59%1,032,000-+0.12%--
01/05605606586587-2.87%1,061,700-+1.91%--
01/04600607599604+2.55%824,700-+5.28%--
2011
12/30583590582589+1.03%244,500-+3.21%--
12/29572586566583+1.1%302,400-+2.52%--
12/28575582574577+0.46%328,800-+1.76%--
12/27578581573574-0.63%444,300-+1.47%--
12/26580581575578-0.34%396,900-+2.48%--
12/22581583578580+0.46%778,500-+3.2%--
12/21583583577577+0.7%450,000-+3.1%--
12/20571574558573+2.75%654,900-+2.56%--
12/19562563553558-1.3%526,500--0.18%--
12/16569572563565-0.35%589,800-+1.13%--
12/15582585567567-2.58%663,000-+1.49%--
12/14589589578582-1.24%681,300-+4.17%--
12/13588592576590+0.06%683,400-+5.86%--
12/12592594587589+1.14%569,700-+6%--
12/095875885805830%1,144,200-+4.98%--
12/08581585579583+0.29%534,000-+5.36%--
12/07576582572581+1.69%630,000-+5.25%--
12/06579581571571-1.38%724,200-+3.69%--
12/05584584577579+1.88%581,700-+5.14%--
12/02569573563569+1.01%460,800-+3.21%--
12/01557568556563+2.74%556,800-+2.36%--
11/30552556542548-0.72%640,500--0.18%--
11/29542552539552+2.67%654,600-+0.55%--
11/28532543527538+1%536,100--1.89%--
11/25532535527532-0.13%627,600--2.68%--
11/24538538525533-1.11%690,000--2.56%--
11/22527542527539+0.12%595,200--1.46%--
11/21534538530538+0.81%517,500--1.58%--
11/18525535521534+0.38%760,500--2.38%--
11/17528536528532+0.88%928,200--2.92%--
11/16534544527527-3.71%975,600--3.95%--
11/15551556547548-2.43%1,099,500--0.24%--
11/14573573559561-1.98%1,159,200-+2.43%--
11/11574578568573-0.12%1,312,800-+4.5%--
11/10579584568573+3.74%2,152,800-+5.01%--
11/09549554545553+1.41%438,600-+1.22%--
11/08550556544545-2.27%386,100--0.18%--
11/07560563547558+0.48%649,800-+1.76%--
11/04550559543555+2.34%691,500-+1.09%--