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
201710/1, 株式併合 5→1
2012
03/301,1801,1801,1501,150-1.29%7,000--0.78%--
03/291,1751,1751,1551,165-0.85%10,800-+0.6%--
03/281,1551,1751,1451,175+0.43%17,600-+1.56%--
03/271,1451,1701,1351,170+4.93%12,400-+1.3%--
03/261,1601,1601,0901,115-4.29%18,400--3.21%--
03/231,1651,1651,1401,1650%10,000-+1.13%--
03/221,1551,1651,1551,165+0.87%8,000-+1.3%--
03/211,1601,1651,1501,155-0.43%8,600-+0.61%--
03/191,1701,1751,1601,1600%12,200-+1.22%--
03/161,1651,1801,1601,160-1.69%8,600-+1.4%--
03/151,1801,1901,1751,180+1.29%8,400-+3.33%--
03/141,1801,1851,1651,165-0.85%10,600-+2.28%--
03/131,1751,1901,1751,175+0.43%8,200-+3.34%--
03/121,1801,1801,1651,170-0.85%4,200-+3.08%--
03/091,1751,1801,1701,180+1.29%21,600-+4.24%--
03/081,1551,1651,1551,165+1.75%3,600-+3.19%--
03/071,1401,1451,1301,145+0.44%5,800-+1.6%--
03/061,1501,1501,1401,140-1.3%3,600-+1.33%--
03/051,1801,1801,1551,155-1.28%10,800-+2.85%--
03/021,1451,1751,1401,170+1.74%16,400-+4.37%--
03/011,1351,1501,1351,150+1.77%9,800-+2.86%--
02/291,1601,1601,1201,130-2.59%7,200-+1.25%--
02/281,1401,1601,1351,160+1.75%5,000-+4.04%--
02/271,1501,1501,1351,140-1.72%8,400-+2.43%--
02/241,1551,1601,1451,160+1.31%8,400-+4.41%--
02/231,1351,1501,1201,145+0.88%6,800-+3.34%--
02/221,1351,1551,1301,135+1.79%18,400-+2.62%--
02/211,1201,1251,1151,115+0.45%2,800-+1.09%--
02/201,1201,1251,1101,1100%5,000-+0.73%--
02/171,1201,1201,1101,1100%2,800-+0.91%--
02/161,1151,1201,1101,110-0.89%4,400-+1.09%--
02/151,1051,1201,1051,120+1.82%7,400-+2.1%--
02/141,1101,1101,0951,1000%8,600-+0.46%--
02/131,1001,1201,1001,100-0.9%5,200-+0.46%--
02/101,1151,1151,1001,110-0.89%9,000-+1.46%--
02/091,1101,1501,1001,1200%41,400-+2.56%--
02/081,1051,1201,1001,120+1.36%5,800-+2.75%--
02/071,0951,1101,0901,105+0.45%5,200-+1.75%--
02/061,1051,1151,1001,100-1.35%11,000-+1.66%--
02/031,1151,1151,0901,1150%16,800-+3.34%--
02/021,1001,1151,0951,115+2.29%8,600-+3.72%--
02/011,0951,1201,0851,090-0.46%26,400-+1.77%--
01/311,0951,1051,0901,0950%5,600-+2.53%--
01/301,0901,1001,0901,095-0.45%4,600-+2.91%--
01/271,1101,1101,1001,100-0.9%2,400-+3.68%--
01/261,1051,1101,1051,110+0.45%7,000-+5.01%--
01/251,1001,1051,0951,105+0.45%5,600-+4.94%--
01/241,1001,1001,0951,100+0.46%3,000-+4.86%--
01/231,0901,0951,0901,095+0.46%5,400-+4.78%--
01/201,0801,0951,0751,090+1.4%8,600-+4.61%--
01/191,0751,0751,0701,0750%4,200-+3.46%--
01/181,0751,0901,0751,0750%7,600-+3.66%--
01/171,0651,0751,0651,075+0.47%3,200-+3.86%--
01/161,0551,0751,0551,0700%3,400-+3.68%--
01/131,0751,0801,0651,070-0.47%3,600-+3.88%--
01/121,0751,0801,0701,0750%3,800-+4.37%--
01/111,0951,0951,0701,075-1.83%5,800-+4.57%--
01/101,0801,0951,0801,095+2.34%12,600-+6.73%--
01/061,0651,0701,0601,070-0.47%13,000-+4.59%--
01/051,0701,1001,0701,075+1.9%41,000-+5.39%--
01/041,0351,0551,0351,055+3.43%12,200-+3.84%--
2011
12/301,0101,0201,0101,020+0.99%4,000-+0.69%--
12/291,0051,0151,0051,010-0.49%5,800--0.2%--
12/281,0201,0251,0151,015-0.49%4,000-+0.4%--
12/271,0051,0201,0051,020+0.99%3,000-+0.89%--
12/261,0101,0201,0101,010-0.49%5,400--0.1%--
12/221,0151,0151,0051,0150%4,000-+0.4%--
12/211,0201,0201,0151,015-0.49%4,200-+0.3%--
12/209951,0209951,020+2.51%4,600-+0.79%--
12/191,0001,0059959950%6,600--1.68%--
12/169901,020990995-1%15,600--1.78%--
12/151,0051,0151,0051,005-0.99%7,200--0.89%--
12/141,0251,0251,0151,015-0.98%5,000--0.1%--
12/131,0101,0251,0101,025+0.99%3,600-+0.79%--
12/121,0301,0301,0101,015-0.98%10,200--0.29%--
12/099851,0309851,025+1.49%30,200-+0.59%--
12/081,0251,0251,0001,010-0.49%12,600--0.88%--
12/079901,0309901,0150%27,600--0.49%--
12/061,0351,0401,0151,015-4.25%8,000--0.59%--
12/051,0701,0701,0501,060+2.42%12,400-+3.62%--
12/021,0201,0351,0051,035+1.47%13,400-+1.17%--
12/011,0201,0301,0151,020+0.49%9,600--0.29%--
11/309951,0209901,015+2.01%10,000--0.88%--
11/29980995980995+1.53%7,200--3.02%--
11/28975990975980+0.51%3,400--4.67%--
11/251,0001,000975975-1.52%7,800--5.43%--
11/249751,020975990-1.49%5,800--4.35%--
11/221,0001,0059651,005-0.5%8,600--3.18%--
11/211,0101,0151,0051,0100%4,000--2.88%--
11/181,0101,0151,0101,010-1.46%3,000--3.16%--
11/171,0151,0301,0101,025-0.49%2,600--2.1%--
11/161,0201,0301,0201,030+1.48%3,200--1.9%--
11/151,0051,0151,0051,015-0.49%1,600--3.61%--
11/141,0351,0351,0201,020-0.49%1,600--3.41%--
11/111,0151,0251,0101,025+0.99%2,800--3.21%--
11/101,0251,0451,0151,015-3.79%9,000--4.43%--
11/091,0451,0601,0401,055+1.93%5,600--1.12%--
11/081,0501,0601,0351,035-2.82%4,600--3.27%--
11/071,0501,0651,0451,065+2.4%11,000--0.84%--
11/041,0351,0401,0251,040+2.46%6,400--3.53%--