株価チャート

2011/07/25～2012/03/30

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
201810/1, 株式併合 2→1
2012
03/302,3322,3322,3322,332-2.02%500--2.63%--
03/282,3762,3802,3762,380-0.42%1,000--0.67%--
03/272,3802,3902,3802,390+0.42%1,500--0.25%--
03/262,3902,3902,3802,380-0.83%2,000--0.67%--
03/232,4002,4002,3982,400+0.25%6,500-+0.17%--
03/222,3842,3962,3842,394+0.08%2,000--0.13%--
03/162,3922,3922,3922,392+0.08%500--0.25%--
03/152,3902,3902,3902,3900%500--0.5%--
03/142,3902,3902,3902,3900%1,000--0.58%--
03/122,3902,3902,3902,390-0.33%500--0.67%--
03/092,3982,3982,3982,3980%500--0.33%--
03/072,4002,4002,3982,398+0.76%1,000--0.46%--
03/062,3622,3802,3622,380-0.83%1,000--1.37%--
03/052,4002,4002,4002,4000%1,000--0.66%--
03/022,4002,4002,4002,400+0.08%500--0.79%--
03/012,3802,3982,3762,398+0.33%2,500--0.87%--
02/292,3722,3902,3722,390-0.42%2,500--1.16%--
02/282,4002,4002,3982,400-2.83%2,000--0.7%--
02/272,4702,4702,4702,470+2.49%500-+2.28%--
02/242,4102,4102,4102,410+0.33%500--0.08%--
02/232,4502,4502,4022,402-1.96%6,000--0.46%--
02/222,4302,4502,4302,450+2.25%1,500-+1.53%--
02/212,3962,3962,3962,396+0.59%500--0.66%--
02/202,3882,3882,3822,382+0.59%2,500--1.49%--
02/172,3682,3682,3682,368+0.34%500--2.23%--
02/162,3602,3602,3602,360-0.42%500--2.68%--
02/152,3602,3702,3602,370-0.42%2,000--2.35%--
02/142,4002,4002,3802,380-0.83%1,500--1.98%--
02/132,4002,4002,4002,400-1.07%1,000--1.19%--
02/102,4262,4262,4262,426+0.83%500--0.08%--
02/092,4062,4062,4062,406-3.76%500--0.95%--
02/082,5002,5002,5002,500+2.63%500-+3.01%--
01/302,4362,4362,4362,4360%500-+0.62%--
01/262,4362,4362,4362,436+1.5%1,000-+0.83%--
01/252,4002,4002,4002,400-2.44%1,500--0.5%--
01/242,4602,4602,4602,460-1.6%500-+1.99%--
01/232,5002,5002,5002,500+1.38%4,000-+3.86%--
01/202,4602,4702,4602,466+0.24%2,500-+2.79%--
01/192,4402,4602,4402,460+2.5%1,000-+2.89%--
01/182,4002,4002,4002,400+0.76%500-+0.71%--
01/132,3842,3842,3822,382+0.93%1,000-+0.17%--
01/102,3602,3602,3602,3600%500--0.59%--
01/052,3602,3602,3602,360-0.84%500--0.46%--
01/042,3802,3802,3802,380-2.46%500-+0.55%--
2011
12/302,4402,4402,4402,440+1.67%500-+3.17%--
12/282,4002,4002,4002,400-1.56%500-+1.78%--
12/272,4382,4382,4382,438-4.02%500-+3.61%--
12/262,5402,5402,4802,540+2.83%10,000-+8.18%--
12/222,4602,4702,4602,470+0.82%2,500-+5.69%--
12/212,4482,4502,4482,450+1.24%1,000-+5.11%--
12/202,4202,4202,4202,420+1.09%500-+4.13%--
12/192,3922,3942,3922,3940%1,000-+3.1%--
12/162,4002,4102,3942,394+0.17%1,500-+3.06%--
12/132,3902,3902,3902,390-2.45%1,000-+2.93%--
12/122,4502,4502,4502,450+4.26%3,500-+5.33%--
12/092,3502,3502,3502,3500%1,000-+1.16%--
12/052,3502,3502,3502,350+2.17%500-+1.16%--
11/282,4002,4002,3002,300-1.71%2,000--0.99%--
11/252,3402,3402,3402,340-2.5%500-+0.56%--
11/242,3722,4502,3722,400+2.48%6,500-+3.09%--
11/222,3122,3422,3122,342+1.39%1,000-+0.64%--
11/212,3102,3102,3102,310+2.58%500--0.77%--
11/112,2522,2522,2522,252-0.79%500--3.31%--
11/042,2702,2702,2702,270-0.44%500--2.58%--
10/312,2802,2802,2802,280+0.18%500--2.23%--
10/262,3302,3302,2762,276+0.26%1,500--2.44%--
10/252,2702,2702,2702,270-0.09%1,000--2.74%--
10/242,3062,3062,2722,272-1.9%6,000--2.7%--
10/212,3002,3162,3002,316+1.76%1,500--0.81%--
10/172,2762,2762,2762,2760%500--2.57%--
10/062,2762,2762,2762,276-1.04%500--2.74%--
10/052,2722,3002,2722,300+1.5%1,500--1.84%--
10/042,3262,3262,2662,266-3.16%1,000--3.41%--
09/272,2822,3402,2822,340+3.45%1,500--0.51%--
09/262,2662,2902,2622,262-5.2%11,500--3.99%--
09/222,3982,4002,3842,386-0.91%2,000-+1.06%--
09/212,4202,4202,4082,408+1.18%2,000-+1.99%--
09/142,4422,4422,3802,380-3.49%2,000-+0.8%--
09/132,4602,4662,4602,466+2.92%1,000-+4.45%--
09/092,3962,3962,3962,396+2.13%500-+1.57%--
09/012,3462,3462,3462,346+0.34%500--0.59%--
08/292,3382,3382,3382,338-2.5%500--0.97%--
08/262,3982,3982,3982,398+0.76%500-+1.44%--
08/252,3802,3802,3802,3800%500-+0.72%--
08/232,3502,3802,3502,380+1.28%5,000-+0.72%--
08/222,3502,3502,3502,350+0.86%1,000--0.51%--
08/192,3302,3302,3302,330+1.3%500--1.44%--
08/152,3002,3002,3002,300-0.09%500--2.79%--
08/122,3382,3382,3022,302+0.09%1,000--2.75%--
08/102,3002,3002,3002,3000%500--2.91%--
08/092,3002,3002,3002,3000%1,000--2.99%--
08/082,3002,3002,3002,300+0.44%500--3.12%--
08/052,3062,3062,2902,290-2.05%1,000--3.58%--
08/042,3542,3542,3382,338-0.85%1,000--1.56%--
08/032,3582,3582,3582,3580%500--0.76%--
08/022,3582,3582,3582,358-0.51%500--0.76%--
07/292,3862,3862,3702,370-2.47%1,500--0.25%--
07/282,4302,4302,4302,430-0.08%500-+2.36%--
07/262,4322,4322,4322,432+2.1%3,000-+2.53%--
07/252,3802,3822,3802,382-0.42%1,000-+0.51%--