株価チャート

2011/09/29～2012/02/29

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
20169/1, 株式併合 10→1
20126/1, 株式分割 1→2
2012
02/29795855795845+9.74%492,40042億7908万+8.33%-1.18
02/28740770725770+1.99%27,800--0.9%--
02/27755760740755-0.66%19,000--2.96%--
02/24770775760760-1.3%20,800--2.56%--
02/23730775725770+6.94%39,600--1.41%--
02/227157307157200%18,200--7.69%--
02/217207357207200%61,000--7.34%--
02/20760775705720-5.88%50,200--6.98%--
02/17775790765765-0.65%22,200--0.78%--
02/16770780770770-0.65%8,200-+0.52%--
02/15775780770775-1.27%12,200-+1.97%--
02/14780790780785+0.64%7,800-+4.39%--
02/13785790775780-0.64%9,800-+4.84%--
02/10795795785785-2.48%10,600-+6.66%--
02/09785805785805+3.87%15,400-+10.58%--
02/08765785765775+1.31%7,800-+7.79%--
02/07775790760765-1.92%13,400-+7.44%--
02/06780785780780+0.65%6,800-+10.64%--
02/03770775745775+0.65%21,200-+11.35%--
02/02820830745770-6.1%71,800-+12.08%--
02/01815830810820-0.61%15,000-+20.94%--
01/31845880825825-2.94%68,400-+23.69%--
01/30810860790850+5.59%69,400-+29.57%--
01/278058158008050%26,000-+25.19%--
01/26780845780805+2.55%88,800-+26.97%--
01/25780820765785+0.64%83,000-+25.8%--
01/24795795775780-2.5%36,800-+26.83%--
01/23830840760800-0.62%213,000-+31.8%--
01/20755810730805+9.52%117,400-+34.84%--
01/19640760635735+14.84%210,800-+24.79%--
01/18655655640640-1.54%16,600-+9.78%--
01/17670735650650+0.78%118,200-+12.46%--
01/16650650640645-0.77%39,800-+12.76%--
01/13595785595650+8.33%515,400-+14.84%--
01/12585600585600+3.45%11,400-+6.95%--
01/11595600580580-0.85%14,000-+4.13%--
01/10570595570585-1.68%13,800-+5.6%--
01/06575595575595+3.48%9,000-+8.18%--
01/05585590575575-1.71%12,400-+5.5%--
01/04605605580585-3.31%18,200-+7.93%--
2011
12/30585610580605+6.14%25,400-+12.45%--
12/29555625535570+2.7%57,800-+6.94%--
12/285555555555550%1,200-+4.72%--
12/27545555545555+1.83%2,800-+5.31%--
12/265505505455450%5,000-+4.01%--
12/225405505405450%5,600-+4.41%--
12/215405505405450%10,600-+4.81%--
12/20575575540545-3.54%29,800-+5.21%--
12/195655755605650%16,800-+9.5%--
12/165705705605650%15,400-+10.14%--
12/155655905605650%20,000-+11%--
12/145755755655650%17,600-+11.66%--
12/13575575560565-4.24%42,800-+12.33%--
12/12610610575590+0.85%148,600-+17.76%--
12/09505595505585+14.71%397,800-+17.71%--
12/085055105055100%1,400-+3.45%--
12/07510515510510+0.99%8,600-+3.66%--
12/06510510505505-0.98%1,600-+2.85%--
12/05500510500510+2%11,200-+3.87%--
12/025005005005000%200-+2.04%--
12/01490500490500+2.04%2,000-+2.04%--
11/30485490485490+1.03%80024億8136万0%-0.69
11/294854854854850%600--1.02%--
11/284904904854850%400--1.22%--
11/25495495485485-1.02%1,600--1.22%--
11/244904904904900%600--0.41%--
11/22485490485490+1.03%400--0.61%--
11/214804854804850%600--1.62%--
11/184854854854850%2,200--1.82%--
11/17485485485485-2.02%400--1.82%--
11/154954954954950%1,400-+0.2%--
11/14490495490495+2.06%1,200-+0.2%--
11/10485485485485-1.02%800--1.82%--
11/09490490485490+1.03%1,800--1.01%--
11/08495495485485-1.02%1,400--2.02%--
11/044904904904900%600--1.21%--
11/02490490490490-2%1,000--1.21%--
11/01495500495500+2.04%1,600-+0.81%--
10/31490490490490-1.01%200--1.21%--
10/28490500490495+1.02%4,600--0.2%--
10/27485490485490+1.03%3,800--1.01%--
10/26485485480485-1.02%1,000--2.02%--
10/25495495490490-1.01%1,200--1.21%--
10/24490495490495+1.02%2,400--0.2%--
10/21490490490490-1.01%1,200--1.01%--
10/20495495495495-1.98%2,000-0%--
10/19505505505505+1%200-+2.23%--
10/18500500500500+1.01%800-+1.21%--
10/17515515495495-1.98%3,800-+0.2%--
10/14500505500505-0.98%1,600-+2.43%--
10/13505515505510+0.99%2,400-+3.45%--
10/12490505490505+2.02%2,400-+2.64%--
10/11495495495495+1.02%200-+0.61%--
10/074904954904900%1,000--0.41%--
10/064854904854900%600--0.41%--
10/05500505490490-2%2,800--0.61%--
10/045005005005000%800-+1.42%--
10/035005005005000%200-+1.42%--
09/305005004905000%3,600-+1.42%--
09/295005004855000%1,800-+1.42%--