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
201610/1, 株式併合 5→1
2012
03/301,3751,3901,3701,380+0.73%37,800--2.68%--
03/291,3801,3851,3701,370-0.72%42,000--3.39%--
03/281,3901,3901,3801,380-2.47%47,400--2.61%--
03/271,3951,4201,3901,415+2.54%69,600-0%--
03/261,3901,3901,3801,380+0.36%26,400--2.27%--
03/231,3851,3951,3751,375-1.79%105,400--2.48%--
03/221,4201,4201,3901,400-1.06%94,000--0.57%--
03/211,4301,4351,4151,415-1.05%52,800-+0.93%--
03/191,4301,4451,4251,4300%54,600-+2.36%--
03/161,4301,4351,4201,430+0.35%69,800-+2.8%--
03/151,4601,4601,4251,425-2.06%154,200-+2.96%--
03/141,4701,4801,4501,455-0.34%181,600-+5.59%--
03/131,4551,4751,4551,460+0.34%77,800-+6.49%--
03/121,4751,4751,4551,455-1.36%62,000-+6.75%--
03/091,4851,4851,4701,475+0.34%172,800-+8.7%--
03/081,4601,4751,4551,470+1.38%103,200-+8.97%--
03/071,4251,4501,4201,450+1.05%120,000-+8.05%--
03/061,4351,4451,4301,4350%137,000-+7.41%--
03/051,4101,4351,4101,435+1.77%132,400-+7.81%--
03/021,4051,4101,4001,410+0.71%90,800-+6.33%--
03/011,4051,4151,3851,400-0.71%153,600-+5.98%--
02/291,4101,4251,3951,410-0.35%161,400-+7.14%--
02/281,3951,4151,3751,415+0.71%183,800-+7.85%--
02/271,3851,4101,3801,405+2.55%161,400-+7.5%--
02/241,3851,3901,3701,370-1.08%92,200-+5.14%--
02/231,3651,3851,3501,385+2.21%190,800-+6.29%--
02/221,3301,3601,3251,355+1.88%228,200-+4.23%--
02/211,3401,3401,3201,3300%120,000-+2.31%--
02/201,3351,3351,3201,3300%131,600-+2.39%--
02/171,3301,3451,3201,330+1.14%185,400-+2.47%--
02/161,2801,3151,2751,315+3.54%259,200-+1.47%--
02/151,2801,2801,2601,270-0.39%218,000--1.85%--
02/141,2851,2951,2701,275-0.39%183,600--1.47%--
02/131,2751,2901,2751,280+0.79%112,600--1.01%--
02/101,2651,2801,2601,270+0.4%89,400--1.78%--
02/091,2701,2801,2551,265-0.39%126,200--2.24%--
02/081,2751,2751,2601,270-0.39%101,800--2.08%--
02/071,2951,2951,2701,275-1.16%107,400--1.77%--
02/061,3001,3001,2901,290-0.39%77,000--0.77%--
02/031,3001,3001,2901,295+0.39%71,800--0.38%--
02/021,3001,3051,2901,290-1.15%51,000--0.85%--
02/011,3051,3101,2951,3050%76,800-+0.15%--
01/311,3001,3251,2951,305+0.38%144,200-+0.15%--
01/301,3001,3051,2901,300+0.78%84,600--0.31%--
01/271,2901,2951,2851,290+0.39%83,000--1.15%--
01/261,3001,3051,2751,285-0.77%66,800--1.68%--
01/251,2901,3001,2851,295+0.78%92,600--1.15%--
01/241,3151,3151,2801,285-2.65%147,000--2.13%--
01/231,3301,3351,3101,320-3.3%227,600-+0.38%--
01/201,3351,3651,3301,365+3.8%92,000-+3.64%--
01/191,3351,3401,3051,315-1.87%87,200--0.38%--
01/181,3251,3501,3151,340+1.52%77,800-+1.44%--
01/171,3051,3251,3051,320+1.54%79,800--0.15%--
01/161,2851,3101,2801,300+1.17%126,400--1.89%--
01/131,2701,2951,2701,285+1.18%70,000--3.17%--
01/121,2601,2751,2551,270+0.4%47,000--4.65%--
01/111,2601,2701,2601,265+0.8%42,800--5.31%--
01/101,2601,2651,2501,255-0.4%77,200--6.27%--
01/061,3051,3051,2551,260-3.45%100,000--6.11%--
01/051,3201,3201,3051,305-1.88%35,600--2.97%--
01/041,3201,3301,3201,330+1.14%49,000--1.04%--
2011
12/301,3101,3201,3051,315+0.77%40,400--1.94%--
12/291,3051,3101,2951,3050%24,400--2.54%--
12/281,3101,3151,3051,305-0.76%15,200--2.47%--
12/271,3151,3351,3151,315-1.13%14,800--1.72%--
12/261,3451,3501,3251,330+1.53%24,200--0.45%--
12/221,3151,3201,3001,310-1.5%33,600--1.8%--
12/211,3451,3501,3301,330-0.75%25,200--0.08%--
12/201,3551,3551,3351,3400%31,000-+0.75%--
12/191,3601,3601,3151,340-1.47%47,800-+0.68%--
12/161,3651,3701,3551,360+0.37%55,000-+1.87%--
12/151,3501,3701,3451,355+0.37%58,400-+1.12%--
12/141,3501,3601,3351,3500%88,800-+0.3%--
12/131,4401,4401,3401,350-6.25%235,400--0.22%--
12/121,3901,4401,3851,440+6.67%138,200-+5.49%--
12/091,3401,3701,3351,350-1.46%73,200--1.75%--
12/081,3901,3951,3651,370-2.14%54,600--1.08%--
12/071,3851,4101,3801,400+4.09%88,600-+0.29%--
12/061,4051,4151,3451,345-3.93%97,000--4.34%--
12/051,3901,4051,3801,400+2.19%93,400--1.27%--
12/021,3501,3751,3451,370+1.86%99,200--3.99%--
12/011,3451,3501,3301,345+0.75%71,400--6.47%--
11/301,3151,3351,3051,335+1.14%78,400--7.87%--
11/291,3001,3201,2851,320+2.33%77,400--9.65%--
11/281,2701,2951,2651,290+1.98%60,600--12.48%--
11/251,2651,2801,2601,265+1.2%72,400--14.99%--
11/241,2701,2751,2401,250-1.96%79,000--16.83%--
11/221,2751,2901,2601,275-2.3%62,400--15.95%--
11/211,2801,3201,2801,305+1.56%113,600--14.82%--
11/181,2451,2951,2451,285+1.58%177,600--16.72%--
11/171,2401,2801,2251,265+2.43%250,600--18.75%--
11/161,3001,3001,2201,235-5%407,200--21.39%--
11/151,3551,3601,2701,300-5.45%466,800--18.03%--
11/141,4351,4401,3601,375-3.85%263,200--14.01%--
11/111,4751,4851,4201,430-4.35%76,200--11.12%--
11/101,4801,4951,4601,495-0.33%48,000--7.43%--
11/091,5301,5301,4901,500-1.96%92,400--7.41%--
11/081,6101,6151,4951,530-7.27%193,400--5.85%--
11/071,6701,6751,6201,650-0.6%48,200-+1.23%--
11/041,6701,6851,6351,660+2.47%79,400-+1.84%--