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
20184/1, 株式併合 2→1
2012
03/302,1022,1122,0842,102-0.76%710,000--0.9%--
03/292,1122,1402,0942,118-0.47%792,000--0.05%--
03/282,1342,1362,1162,128-2.3%497,000-+0.57%--
03/272,1582,1882,1462,178+1.78%458,000-+3.13%--
03/262,1522,1562,1382,140-0.65%340,500-+1.66%--
03/232,1742,1742,1502,154-0.83%403,500-+2.67%--
03/222,1502,1722,1482,172+1.31%482,000-+3.92%--
03/212,1522,1562,1382,144-0.46%403,000-+2.93%--
03/192,1462,1602,1422,154+0.56%274,000-+3.86%--
03/162,1702,1702,1382,142-0.83%297,500-+3.68%--
03/152,1542,1762,1462,160+0.37%318,000-+4.91%--
03/142,1742,1782,1522,1520%341,500-+4.98%--
03/132,1582,1742,1462,152+0.09%487,500-+5.44%--
03/122,1782,1782,1482,150-0.56%407,000-+5.81%--
03/092,1702,1802,1362,162+1.5%1,738,000-+6.82%--
03/082,1082,1302,0982,130+2.31%438,000-+5.65%--
03/072,0582,1022,0582,082+0.58%545,500-+3.58%--
03/062,1042,1142,0602,070-1.71%757,500-+3.24%--
03/052,1062,1242,0982,106-0.28%357,000-+5.3%--
03/022,1002,1202,0902,112+1.34%373,500-+5.97%--
03/012,1022,1082,0602,084-0.29%713,000-+4.88%--
02/292,0902,1222,0842,090+0.58%683,000-+5.5%--
02/282,0502,0782,0382,078+1.76%424,000-+5.16%--
02/272,0322,0482,0282,042+0.49%344,500-+3.65%--
02/242,0302,0422,0102,032-0.2%542,000-+3.36%--
02/232,0622,0622,0282,036-1.07%572,500-+3.82%--
02/222,0182,0662,0182,058+2.39%602,000-+5.32%--
02/211,9962,0201,9962,010-0.1%365,500-+3.29%--
02/201,9962,0141,9822,012+1.82%526,000-+3.71%--
02/171,9801,9841,9561,976+1.13%416,000-+2.22%--
02/161,9701,9781,9501,954-1.11%487,500-+1.3%--
02/151,9441,9881,9421,976+1.75%563,000-+2.6%--
02/141,9401,9481,9241,942-0.31%458,500-+1.04%--
02/131,9561,9601,9401,948-0.61%269,500-+1.51%--
02/101,9521,9661,9401,960+0.82%489,500-+2.24%--
02/091,9321,9521,9281,944+0.73%569,000-+1.51%--
02/081,9361,9421,9241,930+0.1%409,500-+0.84%--
02/071,9461,9501,9241,928-1.03%442,000-+0.73%--
02/061,9721,9761,9461,948-0.71%290,500-+1.83%--
02/031,9641,9701,9561,962-0.41%323,000-+2.62%--
02/021,9721,9781,9601,970+0.2%558,500-+3.09%--
02/011,9441,9801,9401,966+1.55%628,500-+2.93%--
01/311,9501,9541,9161,936-0.21%543,500-+1.41%--
01/301,9421,9601,9281,940-0.82%398,000-+1.62%--
01/271,9521,9661,9461,956+0.93%543,500-+2.52%--
01/261,9521,9601,9321,938-0.62%531,000-+1.68%--
01/251,9561,9581,9461,950+0.21%483,000-+2.42%--
01/241,9301,9581,9221,946+1.04%673,000-+2.31%--
01/231,9121,9361,9081,926+0.63%586,000-+1.42%--
01/201,8901,9221,8861,914+2.9%836,500-+0.84%--
01/191,8621,8761,8541,860-0.11%486,500--2.05%--
01/181,8441,8621,8381,862+0.87%479,000--2.1%--
01/171,8561,8621,8421,846-0.43%362,500--3.05%--
01/161,8641,8661,8461,854-1.17%431,500--2.83%--
01/131,8881,8901,8641,876+0.75%911,000--1.83%--
01/121,8701,8741,8601,862-0.64%515,000--2.77%--
01/111,8821,8881,8681,874-0.32%564,000--2.29%--
01/101,8961,9041,8761,880-0.32%417,000--2.08%--
01/061,9081,9241,8841,886-1.77%412,000--1.87%--
01/051,9261,9321,9141,920-0.62%382,000--0.1%--
01/041,9301,9401,9181,932+1.05%420,500-+0.63%--
2011
12/301,9221,9261,9081,912+0.1%233,000--0.26%--
12/291,9101,9141,8961,910-0.52%285,500--0.31%--
12/281,9301,9341,9121,920-1.13%456,500-+0.16%--
12/271,9501,9521,9401,942-0.41%158,000-+1.3%--
12/261,9661,9661,9481,950+0.62%226,500-+1.77%--
12/221,9181,9461,9041,938+0.1%651,000-+1.15%--
12/211,9441,9501,9281,936+1.04%552,500-+1.04%--
12/201,9001,9161,8861,916+1.27%307,000--0.1%--
12/191,8901,9081,8861,892-0.32%359,500--1.46%--
12/161,9001,9161,8901,898+0.32%523,000--1.2%--
12/151,8821,8941,8781,892+0.53%383,000--1.61%--
12/141,8881,8961,8721,882-0.84%635,000--2.23%--
12/131,9201,9241,8921,898-1.56%558,000--1.45%--
12/121,9501,9541,9241,928-0.21%515,000-+0.21%--
12/091,9021,9421,9021,932-0.1%1,852,000-+0.42%--
12/081,9161,9421,9021,934-0.62%321,500-+0.62%--
12/071,9201,9521,9181,946+1.88%405,000-+1.14%--
12/061,9661,9821,8921,910-3.63%654,500--0.78%--
12/051,9541,9821,9521,982+1.54%311,000-+2.8%--
12/021,9281,9541,9181,952+1.88%490,500-+1.46%--
12/011,9341,9481,9021,916+0.1%488,000--0.31%--
11/301,8741,9181,8741,914+1.27%462,500--0.42%--
11/291,8601,8901,8421,890+1.18%412,000--1.66%--
11/281,8741,8761,8361,868-0.11%359,000--2.81%--
11/251,8901,9041,8681,870-1.37%470,000--2.81%--
11/241,8901,9121,8861,896-0.94%328,000--1.66%--
11/221,9241,9461,8961,914-1.14%538,000--0.73%--
11/211,9221,9681,9221,936+0.83%411,000-+0.36%--
11/181,9121,9361,9081,920-0.83%454,000--0.41%--
11/171,9521,9601,9201,936-0.72%428,000-+0.47%--
11/161,9781,9801,9341,950-1.32%610,500-+1.25%--
11/151,9902,0021,9561,976+0.1%732,500-+2.6%--
11/141,9561,9941,9401,974+3.13%607,500-+2.6%--
11/111,9481,9681,8981,914-1.14%839,000--0.57%--
11/101,9401,9701,9201,936-1.12%743,000-+0.26%--
11/091,9181,9601,9021,958+3.71%521,500-+1.19%--
11/081,8681,9021,8641,888+0.85%460,000--2.58%--
11/071,8921,8961,8681,872-1.78%444,000--3.7%--
11/041,8921,9081,8881,906+0.42%554,000--2.26%--