株価チャート

2011/06/23～2012/03/01

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
2012
03/011,1221,1341,1081,109-2.2%35,600--20.79%--
02/291,1251,1401,0981,134+0.53%74,600--20.53%--
02/281,1701,1761,1111,128-5.53%130,300--22.31%--
02/271,2021,2151,1901,194-0.58%56,400--19.27%--
02/241,2181,2211,1931,201-1.72%49,400--20.09%--
02/231,2291,2311,2101,222+0.33%59,400--20.03%--
02/221,1951,2181,1831,218+3.13%47,800--21.22%--
02/211,1881,2091,1761,181-0.59%41,300--24.44%--
02/201,2161,2231,1871,188-1.33%67,600--25%--
02/171,2581,2651,2041,204-3.53%123,900--25.17%--
02/161,2301,2501,2171,248+2.8%88,600--23.62%--
02/151,2111,2321,2011,214+0.41%73,900--26.56%--
02/141,2181,2191,1911,209-0.82%87,400--27.86%--
02/131,2391,2481,1811,219+0.33%181,100--28.5%--
02/101,2531,2801,1561,215-13.4%627,600--29.81%--
02/091,4031,4031,4031,403-22.19%2,900--20.24%--
02/081,8001,8401,7801,803+0.33%35,200-+1.18%--
02/071,8001,8431,7711,797-0.39%37,000-+0.9%--
02/061,8001,9001,7521,804-0.55%66,500-+1.35%--
02/031,7001,8301,6991,814+6.39%59,800-+1.85%--
02/021,6901,7271,6701,705-0.06%19,500--4.48%--
02/011,6801,7181,6721,706+0.95%13,500--4.37%--
01/311,7151,7301,6771,690-2.03%18,200--5%--
01/301,6911,7381,6651,725+3.42%13,500--2.93%--
01/271,7301,7371,6201,668-5.98%57,300--5.87%--
01/261,7801,7861,7211,774-0.28%27,600-+0.4%--
01/251,7701,7981,7681,779-0.67%23,800-+1.02%--
01/241,8001,8001,7611,791-1%30,300-+2.11%--
01/231,8401,8451,7851,809-0.06%30,300-+3.37%--
01/201,6601,8191,6571,810+7.35%51,000-+3.67%--
01/191,6511,7091,6511,686+2.8%26,400--3.33%--
01/181,6801,7051,6241,640-4.04%50,600--5.86%--
01/171,7901,7991,6841,709-5.11%51,800--1.84%--
01/161,8301,8301,7441,801-1.58%51,900-+3.45%--
01/131,7261,8301,7261,830+6.33%56,300-+5.6%--
01/121,8101,8341,6951,721-3.59%100,800--0.41%--
01/111,9771,9851,7801,785-8.46%124,300-+3.3%--
01/101,9002,0391,8991,950+4.28%142,100-+12.98%--
01/061,9361,9391,8451,870-1.37%73,300-+9.23%--
01/051,9801,9951,8931,896-5.15%110,700-+11.53%--
01/041,8952,0001,8651,999+12.62%274,500-+18.35%--
2011
12/301,8001,8401,7751,775+0.23%41,300-+6.67%--
12/291,8401,8501,7551,771-2.91%65,000-+7.59%--
12/281,8901,9001,7801,824-4.5%130,900-+12.04%--
12/271,7301,9101,7201,910+13.02%339,100-+18.93%--
12/261,6301,6971,6001,690+6.69%39,100-+7.03%--
12/221,6731,6731,5641,584-3%31,800-+1.41%--
12/211,6261,6381,6021,633+2.96%33,200-+5.35%--
12/201,5501,5891,5501,586+1.99%14,100-+3.05%--
12/191,6401,6601,5521,555-4.07%31,700-+1.57%--
12/161,6111,6531,6101,621+0.75%12,100-+6.5%--
12/151,6511,6601,5901,609-5.07%53,300-+6.56%--
12/141,7041,7091,6701,695-0.59%25,600-+12.92%--
12/131,7301,7931,6951,705-2.57%60,100-+14.74%--
12/121,6801,7501,6601,750+7.43%94,500-+18.72%--
12/091,5901,6351,5651,629-0.06%29,700-+11.65%--
12/081,6871,6921,6051,630-4.12%35,700-+12.72%--
12/071,6351,7401,5831,700+6.58%55,900-+18.38%--
12/061,6981,7001,5801,595-6.73%60,100-+12.09%--
12/051,7461,7481,6601,710-1.72%40,600-+20.68%--
12/021,7501,8001,7061,740+1.16%82,300-+23.93%--
12/011,6351,7201,5371,720+7.5%123,600-+23.74%--
11/301,5701,6501,5251,600+1.91%71,300-+16.19%--
11/291,6181,6441,5011,570-2.61%83,000-+14.6%--
11/281,3711,6681,3711,612+16.81%81,200-+18.44%--
11/251,3291,4851,3251,380+3.92%50,900-+2.15%--
11/241,3011,3341,2721,328-0.15%22,000--1.56%--
11/221,2501,3951,2411,330+4.4%29,100--1.55%--
11/211,2171,3001,2171,274+3.58%28,700--5.98%--
11/181,2671,2701,1991,230-2.77%22,600--9.82%--
11/171,2671,2851,2331,265-2.01%20,400--8.07%--
11/161,3591,3751,2911,291-4.01%16,600--6.72%--
11/151,3801,3801,3251,345-2.54%11,700--2.54%--
11/141,3691,4021,3521,380+3.06%21,500-+0.36%--
11/111,3471,3801,3101,339+0.53%9,100--1.98%--
11/101,2811,3321,2801,332-2.63%19,000--1.91%--
11/091,3451,3681,3331,368+3.4%6,200-+1.11%--
11/081,4401,4401,3231,323-6.17%18,100--2%--
11/071,3701,4101,3351,410+3.37%13,000-+4.6%--
11/041,3311,3771,3261,364+3.96%10,100-+1.34%--
11/021,3301,3501,2551,312-4.93%17,600--2.53%--
11/011,3801,3971,3511,380-0.36%12,300-+2.6%--
10/311,4361,4451,3821,385-3.55%17,600-+3.28%--
10/281,4111,4601,3951,436+2.87%33,700-+6.85%--
10/271,3801,4101,3701,396+1.23%24,100-+3.64%--
10/261,3761,3901,3221,379-1.57%13,600-+0.88%--
10/251,4601,4601,3851,401-2.03%20,500-+0.57%--
10/241,3431,4451,3431,430+6.72%32,200-+0.85%--
10/211,3621,3701,3151,340-1.62%9,300--7.07%--
10/201,3251,3931,3251,362+2.79%28,700--7.47%--
10/191,3921,3951,3131,325-3.64%35,900--11.67%--
10/181,4051,4251,3731,375-4.58%37,800--10.42%--
10/171,5201,5251,4211,441-3.22%46,500--8.16%--
10/141,5201,5201,4561,489-2.04%57,800--7%--
10/131,5301,5501,4751,520+3.4%173,100--6.69%--
10/121,1931,5101,1701,470+21.49%392,500--11.34%--
10/111,2351,2681,1911,210+0.41%47,700--28.44%--
10/071,1801,2451,1771,205+3.43%16,500--30.67%--
10/061,1801,2181,1651,165+2.37%32,700--34.44%--
10/051,2201,2301,1111,138-5.56%39,900--37.23%--
10/041,2051,2461,1931,205-6.73%58,600--34.83%--
10/031,2601,3181,2521,292+0.94%37,300--31.28%--
09/301,3661,3901,2701,280-5.88%85,20030億8300万-32.95%16.371.16
09/291,3121,3901,3001,360+0.44%41,200--29.82%--
09/281,3121,3801,3001,354+5.62%33,500--31.2%--
09/271,3901,3991,2501,282+0.71%52,100--35.71%--
09/261,4301,4351,2611,273-12.81%71,200--37.32%--
09/221,5001,6041,4351,460-4.26%105,200--29.54%--
09/211,5731,6401,4941,525-19.44%253,100--27.73%--
09/202,0062,0061,8921,893-7.16%21,100--11.91%--
09/162,0302,0602,0202,039+0.89%8,100--6.17%--
09/152,0262,1002,0212,021+0.05%6,700--7.42%--
09/142,0902,1492,0052,020-3.35%12,000--7.85%--
09/132,0972,1002,0202,090+1.46%9,300--5.13%--
09/122,1212,1502,0512,060-6.7%13,300--6.66%--
09/092,1902,2082,1852,208-0.54%4,900-0%--
09/082,2652,2882,2002,220-1.07%17,700-+0.5%--
09/072,2422,2552,2112,244+2.37%9,700-+1.31%--
09/062,2002,3942,1652,192-2.32%28,400--1.39%--
09/052,2412,2512,2102,244-1.79%11,800-+0.22%--
09/022,4152,4202,2702,285-4.87%34,400-+1.29%--
09/012,2002,5452,1932,402+9.98%134,100-+5.86%--
08/312,1152,2502,0512,184+5.76%41,200--4.04%--
08/302,0682,0882,0502,065+2.33%6,900--9.9%--
08/292,0302,0882,0102,018+0.9%8,500--12.87%--
08/262,0072,0101,9712,000-0.5%6,700--14.68%--
08/252,0002,0502,0002,010+0.5%6,500--15.4%--
08/242,1312,1351,9602,000-4.76%23,100--16.87%--
08/232,0302,1151,9902,100+3.7%13,100--13.72%--
08/222,1012,1501,9982,025-7.95%24,700--17.58%--
08/192,2402,2472,1762,200-4.22%20,700--11.4%--
08/182,4352,4352,2952,297-5.08%35,500--8.52%--
08/172,5302,5402,4082,420-2.42%26,400--4.87%--
08/162,5782,5792,4552,480-0.72%33,200--3.46%--
08/152,3802,5102,3712,498+8.51%26,900--3.89%--
08/122,3102,4002,3002,302+3.46%38,600--12.54%--
08/112,1662,2402,1512,225-3.3%35,600--16.13%--
08/102,3002,3802,2612,301+4.59%24,300--14.05%--
08/091,9802,2001,9602,200+5.67%41,600--18.49%--
08/082,2812,3272,0722,082-6.68%46,000--23.43%--
08/052,1612,2982,0652,231-5.51%56,700--18.84%--
08/042,4702,4702,3252,361-4.22%60,900--14.95%--
08/032,5032,5632,4122,465-4.86%64,900--11.59%--
08/022,6112,6552,5842,591-2.63%26,000--7.27%--
08/012,6052,6992,5602,661+2.35%56,300--4.83%--
07/292,6282,8302,6002,600+0.62%155,500--7.14%--
07/282,5502,6362,5212,584-0.04%54,400--8.21%--
07/272,6622,6822,5812,585-2.89%54,700----
07/262,7312,7552,6622,662-2.53%45,400----
07/252,7302,8502,6552,731-1.76%116,300----
07/222,7302,8302,7182,780+0.8%90,100----
07/212,8022,9302,7302,758+1.4%247,000----
07/202,7042,7292,6052,720+2.26%83,700----
07/192,7302,7402,6502,660-1.23%98,900----
07/152,8602,9752,6892,693-6.85%214,500----
07/143,1203,1302,8912,891-7.34%117,300----
07/133,0953,1652,9503,120+2.3%201,500----
07/123,2903,3503,0303,050-5.28%297,100----
07/113,4053,4553,1703,220-3.45%590,200----
07/082,8553,3352,8303,335+17.8%817,400----
07/072,8512,9452,8102,831+0.39%93,600----
07/062,8782,9352,8102,820-0.7%70,200----
07/052,7403,0102,7012,840+4.8%183,700----
07/042,8502,8692,7102,710-4.41%74,900----
07/012,9492,9802,8122,835-1.73%165,100----
06/302,7002,9692,6852,885+8.01%371,20065億6164万-34.842.46
06/292,6512,7652,6152,671+2.34%120,200----
06/282,7402,7802,5122,610-1.51%134,300----
06/272,6902,7902,6382,650-3.74%133,700----
06/242,9002,9722,7282,753-7.71%283,700----
06/233,0503,2352,9602,9830%1,614,800----