株価チャート

2011/10/19～2012/04/25

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
20175/1, 株式分割 1→1.05
2012
04/251,6291,6291,5901,590-2.34%840--1.09%--
04/241,6191,6291,6191,629+2.7%420-+1.09%--
04/231,5861,5861,5861,586-2.35%105--1.69%--
04/201,6241,6241,6241,624-0.29%105-+0.55%--
04/181,6291,6291,6291,629+2.4%105-+0.78%--
04/161,6141,6381,5901,590-1.47%1,785--1.58%--
04/131,6241,6331,6141,6140%315--0.23%--
04/121,6101,6141,6101,614+2.73%420--0.48%--
04/111,5711,5901,5711,5710%315--3.36%--
04/091,6141,6141,5701,571-1.55%1,365--3.47%--
04/061,5961,5961,5961,596-1.41%105--2.01%--
04/051,6191,6191,5901,619-0.29%420--0.85%--
04/041,6241,6241,6241,624+1.79%105--0.75%--
04/031,5951,5951,5951,5950%315--2.37%--
03/301,5901,5951,5901,595+1.52%315--2.37%--
03/291,5901,5901,5711,571+0.55%210--3.77%--
03/281,5861,5901,5611,563-1.44%1,680--4.41%--
03/271,5811,5871,5811,586+2.46%525--3.19%--
03/261,5531,5871,5341,548-3.22%3,780--5.63%--
03/231,6001,6001,5281,599-2.95%3,780--2.68%--
03/221,6481,6481,6481,648-1.14%210-+0.28%--
03/211,6671,6671,6671,667+0.57%105-+1.63%--
03/161,6381,6571,6381,657-0.23%210-+0.92%--
03/151,6611,6611,6611,6610%1,575-+1.03%--
03/141,6331,6611,6331,661+0.46%420-+0.97%--
03/131,6581,6761,6531,653-1.36%525-+0.38%--
03/121,6581,6761,6581,676+2.33%420-+1.59%--
03/081,6411,6411,6381,638-0.17%210--0.72%--
03/071,6451,6451,6411,641-0.69%315--0.73%--
03/061,6991,7021,6521,652+0.87%735--0.16%--
03/051,6391,6391,6381,638-3.91%315--1.14%--
03/011,7051,7051,7051,7050%315-+2.7%--
02/291,6321,7051,6321,705+5.29%1,155-+2.63%--
02/281,6191,6191,6191,6190%210--2.58%--
02/271,6191,6191,6181,619-4.23%2,100--2.7%--
02/241,7141,7141,6901,690-0.11%315-+1.47%--
02/231,6371,6921,6371,692+7.37%630-+1.77%--
02/211,5761,5761,5761,576-1.49%105--5.05%--
02/201,5631,6001,5631,600+2.38%420--3.67%--
02/171,6011,6011,5631,563-4.04%1,155--5.91%--
02/151,6331,6331,6051,629-0.29%1,995--2.19%--
02/141,6341,6341,6331,6330%315--1.96%--
02/131,6191,6331,6191,633+1.48%210--2.14%--
02/101,6091,6101,6091,610+0.6%420--3.68%--
02/081,6001,6001,6001,600+0.84%210--4.42%--
02/071,6811,6811,5871,587-7.44%4,620--5.33%--
01/311,7141,7141,7141,714+1.12%10591億3590万+2.1%412.790.97
01/301,6951,6951,6951,6950%210-+1.15%--
01/271,6951,6951,6951,695-1.11%315-+1.21%--
01/251,7141,7141,7141,7140%1,155-+2.28%--
01/241,7141,7141,7141,714+1.12%420-+2.47%--
01/161,7141,7141,6951,695-1.11%1,680-+1.57%--
01/131,6891,7141,6891,714+1.52%315-+2.9%--
01/121,6901,6901,6891,689-0.95%315-+1.54%--
01/101,7051,7051,7051,705-0.56%105-+2.76%--
01/061,7201,7201,7141,714-0.33%210-+3.58%--
01/051,7201,7201,7201,7200%105-+4.24%--
01/041,7201,7201,7201,720+2.27%105-+4.5%--
2011
12/301,6821,6821,6821,682+1.15%105-+2.43%--
12/281,6191,6631,6191,663+2.71%735-+1.39%--
12/271,6191,6191,6191,619+0.47%105--1.1%--
12/261,6111,6111,6111,611+0.59%105--1.44%--
12/221,6021,6021,6021,602-0.83%105--2.08%--
12/211,6151,6151,6151,615-2.3%840--1.33%--
12/201,6531,6531,6531,653-0.23%105-+1%--
12/191,6951,6951,6571,657-2.25%210-+1.35%--
12/161,6861,6951,6861,695+0.56%420-+3.62%--
12/151,6861,6861,6861,6860%1,365-+2.91%--
12/141,6551,6861,6551,686+1.84%1,470-+2.79%--
12/131,6381,6551,6381,655-0.06%315-+0.93%--
12/121,6561,6561,6561,656+1.34%210-+0.38%--
12/091,7141,7141,6341,634-2.5%1,470--1.43%--
12/071,6761,6761,6761,676-2.22%210-+0.61%--
12/061,7141,7141,7141,714+4.77%630-+2.59%--
12/011,6361,6361,6361,636-0.12%105--2.26%--
11/291,6381,6381,6381,638+1.18%105--2.49%--
11/281,6191,6191,6191,6190%210--3.91%--
11/251,6101,6191,6101,619+0.59%840--4.26%--
11/221,6101,6101,6101,610+1.32%210--5.1%--
11/181,5891,5891,5891,5890%105--6.61%--
11/171,6271,6271,5891,589-2.46%210--6.99%--
11/161,6291,6291,6291,6290%1,050--4.93%--
11/151,6101,6291,6101,629+1.18%1,050--5.21%--
11/141,6001,6101,6001,610+0.9%630--6.48%--
11/111,6081,6081,5951,595+1.15%315--7.52%--
11/101,5931,5931,5771,577-2.65%315--8.89%--
11/091,6671,6671,6201,620-1.16%420--6.84%--
11/071,6381,6391,6381,639+2.2%210--5.91%--
11/041,6041,6041,6041,604-0.94%105--8.04%--
11/021,6251,6251,6191,619-4.17%630--7.27%--
11/011,6901,6901,6901,690-2.47%525--3.29%--
10/311,7331,7331,6951,732-0.05%42092億3233万-0.72%417.150.98
10/281,7331,8671,7331,733+2.19%2,835--0.5%--
10/271,6481,7521,6481,696-10.91%2,835--2.46%--
10/261,8381,9041,8351,904+3.58%2,730-+9.67%--
10/251,8381,8381,8141,8380%1,470-+6.56%--
10/241,8101,8381,8001,838+2.12%1,890-+6.99%--
10/211,8051,8051,8001,800-0.42%315-+5.32%--
10/201,8101,8101,7811,808+2.04%420-+6.21%--
10/191,7701,7711,7621,771+0.05%1,890-+4.39%--