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
201410/1, 株式併合 2→1
2012
03/302,0042,0041,9841,986-0.6%51,500-+4.53%--
03/291,9902,0001,9861,998+0.91%38,000-+5.6%--
03/281,9942,0001,9401,980-1.69%67,500-+5.04%--
03/271,9802,0141,9802,014+2.34%85,500-+7.36%--
03/261,9641,9801,9461,968+0.2%35,000-+5.41%--
03/231,9621,9861,9581,964-1.41%45,500-+5.53%--
03/221,9581,9961,9501,992+1.84%88,000-+7.5%--
03/211,9441,9581,9441,956+0.93%47,000-+6.02%--
03/191,9221,9381,9221,938+1.25%30,000-+5.44%--
03/161,9141,9221,9081,914+0.21%50,500-+4.53%--
03/151,8981,9161,8981,910+0.63%21,000-+4.66%--
03/141,8921,9061,8921,898+1.82%39,500-+4.34%--
03/131,8761,8801,8641,864-0.43%25,500-+2.76%--
03/121,8841,8921,8721,872-0.64%20,000-+3.48%--
03/091,8881,8921,8761,884+0.64%86,000-+4.43%--
03/081,8541,8741,8541,872+1.41%26,500-+4.06%--
03/071,8421,8581,8421,846-0.43%22,500-+2.84%--
03/061,8701,8701,8401,854-0.96%36,000-+3.46%--
03/051,8821,8861,8721,872-0.53%34,000-+4.82%--
03/021,8361,8861,8361,882+3.41%66,000-+5.55%--
03/011,8041,8441,8041,820+0.89%45,000-+2.3%--
02/291,8341,8561,8021,804-1.53%85,500-+1.52%--
02/281,7961,8361,7941,832+2%71,000-+3.21%--
02/271,7941,7961,7881,796+0.11%24,500-+1.47%--
02/241,7881,7981,7861,794+0.34%33,000-+1.47%--
02/231,7881,7921,7821,788-0.67%38,500-+1.3%--
02/221,7701,8001,7701,800+1.69%40,000-+2.16%--
02/211,7861,7941,7701,770-1.23%35,000-+0.74%--
02/201,8021,8041,7901,792-0.44%36,000-+2.17%--
02/171,7981,8001,7821,800+1.12%42,500-+2.92%--
02/161,7881,7881,7761,780-0.56%16,500-+2.12%--
02/151,7781,7901,7681,790+0.56%36,500-+2.87%--
02/141,7661,7801,7581,780+0.79%18,500-+2.48%--
02/131,7621,7681,7561,766+0.23%10,500-+1.85%--
02/101,7661,7661,7461,762+0.23%16,000-+1.79%--
02/091,7701,7701,7541,758-0.57%32,000-+1.62%--
02/081,7581,7681,7561,768+1.14%28,000-+2.26%--
02/071,7441,7661,7321,748+0.58%53,000-+1.22%--
02/061,7621,7681,7361,738-1.36%30,500-+0.7%--
02/031,7701,7821,7621,762-0.56%26,000-+2.14%--
02/021,7821,7821,7701,772+0.57%21,000-+2.78%--
02/011,7381,7661,7361,762+2.44%52,000-+2.32%--
01/311,7781,7781,7181,720-4.12%65,000--0.06%--
01/301,7861,8021,7861,794+0.56%31,500-+4.3%--
01/271,7701,7881,7701,784+1.25%28,000-+3.96%--
01/261,7581,7661,7481,762+0.23%25,000-+2.86%--
01/251,7261,7581,7261,758+2.57%36,000-+2.87%--
01/241,7201,7261,7141,714-0.7%19,500-+0.47%--
01/231,7401,7401,7261,726-0.23%22,000-+1.17%--
01/201,7261,7321,7201,730+1.17%37,500-+1.47%--
01/191,7001,7101,6961,710+1.3%36,500-+0.23%--
01/181,6781,6941,6781,688+0.84%34,000--1.17%--
01/171,6701,6741,6701,674+0.24%10,000--2.28%--
01/161,6621,6721,6621,6700%19,000--2.85%--
01/131,6821,6881,6681,670-0.71%44,000--3.19%--
01/121,7261,7261,6781,682-2.55%44,000--2.89%--
01/111,7061,7261,7041,726+1.29%20,000--0.69%--
01/101,6961,7141,6961,704+0.47%23,500--2.13%--
01/061,7141,7181,6961,696-2.08%34,500--2.86%--
01/051,7261,7341,7261,732+0.35%16,500--1.03%--
01/041,7601,7641,7241,726-0.46%43,000--1.6%--
2011
12/301,7301,7341,7241,734+0.46%15,500--1.42%--
12/291,7141,7261,7101,726+0.7%12,500--2.15%--
12/281,7241,7241,7101,714-0.23%10,500--3.22%--
12/271,7241,7241,7141,718-0.81%13,500--3.48%--
12/261,7301,7321,7261,732+0.23%15,500--3.02%--
12/221,7141,7281,7061,728+1.29%17,500--3.57%--
12/211,7161,7161,7041,706+0.47%12,500--5.01%--
12/201,7021,7161,6961,698+0.24%58,500--5.77%--
12/191,6801,6941,6701,694+0.83%51,000--6.31%--
12/161,6861,7081,6781,680+0.36%49,000--7.39%--
12/151,7021,7081,6721,674-1.65%74,000--8.07%--
12/141,7101,7101,7001,702-0.58%35,000--6.99%--
12/131,7341,7341,7121,712-2.17%54,000--6.8%--
12/121,7721,7721,7501,750-1.24%49,500--4.99%--
12/091,7741,7741,7681,772-1.45%80,500--3.96%--
12/081,8281,8281,7961,798-1.86%31,500--2.65%--
12/071,8181,8361,8101,832+1.33%25,500--0.92%--
12/061,8421,8421,8041,808-1.95%26,500--2.32%--
12/051,8441,8481,8361,844+0.11%14,500--0.59%--
12/021,8241,8421,8061,842+1.77%32,500--0.75%--
12/011,8181,8181,7901,810-0.22%38,500--2.53%--
11/301,7861,8161,7801,8140%33,000--2.47%--
11/291,8201,8341,8041,814-0.33%40,500--2.68%--
11/281,8381,8401,8161,820-1.52%26,500--2.57%--
11/251,8641,8721,8481,848-0.96%33,000--1.33%--
11/241,8801,8801,8641,866-2.3%27,500--0.53%--
11/221,9081,9241,8461,910-0.31%39,500-+1.76%--
11/211,8901,9261,8901,916+1.81%38,500-+2.02%--
11/181,8601,8821,8561,882+0.64%40,500-+0.27%--
11/171,8501,8881,8421,870+1.19%29,500--0.43%--
11/161,8521,8581,8361,8480%19,000--1.75%--
11/151,8381,8661,8361,848-0.22%20,500--1.96%--
11/141,8421,8561,8381,852+0.76%20,000--2.01%--
11/111,8601,8821,8361,838-1.08%43,000--3.06%--
11/101,9041,9041,8581,858-2.62%40,000--2.31%--
11/091,8721,9261,8701,908+2.14%64,000-+0.05%--
11/081,8201,8941,8201,868+2.41%52,000--2.2%--
11/071,8381,8381,8081,824-0.55%22,000--4.75%--
11/041,8261,8341,8021,834+0.55%29,000--4.53%--