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
03/301,8201,8301,8151,8150%64,200--1.94%--
03/291,8451,8451,8101,815-1.89%103,200--2.05%--
03/281,8251,8501,8251,850-1.07%99,800--0.27%--
03/271,8651,8701,8401,870+1.91%76,600-+0.86%--
03/261,8501,8501,8351,835-1.08%72,200--0.97%--
03/231,8401,8651,8351,855+0.82%84,000-+0.11%--
03/221,8401,8551,8401,8400%51,000--0.65%--
03/211,8551,8601,8351,840-1.08%52,000--0.59%--
03/191,8501,8701,8501,860+0.27%60,400-+0.54%--
03/161,8551,8651,8501,855+0.27%52,400-+0.43%--
03/151,8451,8601,8301,850+0.82%84,200-+0.43%--
03/141,8501,8551,8351,8350%156,400--0.16%--
03/131,8551,8651,8351,835-1.08%142,600-0%--
03/121,8751,8801,8401,855-1.33%156,000-+1.26%--
03/091,8901,8951,8701,880+0.53%142,200-+2.84%--
03/081,8751,8851,8701,8700%62,800-+2.52%--
03/071,8451,8701,8451,8700%150,800-+2.69%--
03/061,8701,8751,8501,870+0.81%74,400-+2.75%--
03/051,8701,9001,8501,855-0.8%108,600-+1.98%--
03/021,8551,8751,8501,870+1.91%111,000-+2.86%--
03/011,8401,8751,8201,835-0.27%156,000-+0.99%--
02/291,8751,8751,8351,840-1.87%144,400-+1.21%--
02/281,8601,8851,8351,875+1.08%186,400-+3.08%--
02/271,8651,8701,8551,8550%125,400-+2.04%--
02/241,8751,8851,8451,855-0.54%221,800-+2.09%--
02/231,8551,8751,8301,8650%158,400-+2.75%--
02/221,8301,8651,8251,865+2.47%155,000-+2.75%--
02/211,8251,8401,8001,820-0.55%164,200-+0.28%--
02/201,8551,8601,8251,830-0.81%144,000-+0.72%--
02/171,8301,8501,8151,845+1.37%121,400-+1.43%--
02/161,8201,8351,8101,820-0.82%105,200--0.05%--
02/151,8051,8501,7901,835+2.23%222,600-+0.71%--
02/141,7851,8101,7851,795-0.28%109,000--1.59%--
02/131,7401,8001,7351,800+3.75%217,800--1.53%--
02/101,7551,7551,7251,735-0.86%174,800--5.24%--
02/091,7351,7651,7251,750-0.28%165,800--4.68%--
02/081,7551,7651,7401,755-0.28%184,400--4.62%--
02/071,7401,7651,7401,760+1.15%184,400--4.56%--
02/061,7951,8051,7251,740-3.06%259,600--5.74%--
02/031,7901,8251,7801,795-0.28%158,000--2.87%--
02/021,8401,8651,7951,800-1.64%115,200--2.6%--
02/011,8351,8501,8251,830-0.81%71,400--0.97%--
01/311,8451,8651,8251,845+0.82%110,800--0.05%--
01/301,8351,8401,8051,830-1.61%169,600--0.76%--
01/271,8551,8701,8451,860+0.54%83,600-+0.98%--
01/261,8751,8751,8501,850-1.07%58,600-+0.65%--
01/251,8501,8801,8451,870+1.36%175,200-+1.85%--
01/241,8301,8601,8101,845+1.37%153,000-+0.76%--
01/231,8151,8201,7901,820+0.83%137,800--0.44%--
01/201,8751,8751,7951,805-3.73%370,600--1.2%--
01/191,8751,8901,8651,875+0.27%65,600-+2.68%--
01/181,8601,9001,8551,8700%121,200-+2.58%--
01/171,8751,8801,8601,870-0.53%111,000-+2.75%--
01/161,8751,8901,8601,880-0.53%97,800-+3.35%--
01/131,8651,9001,8651,890+1.89%183,400-+4.02%--
01/121,8701,8701,8401,855-1.33%111,200-+2.2%--
01/111,8901,8901,8601,880-0.53%157,800-+3.64%--
01/101,8551,9001,8451,890+1.07%206,600-+4.36%--
01/061,8751,8751,8451,870+0.54%117,000-+3.37%--
01/051,8301,8651,8251,8600%69,600-+2.82%--
01/041,8601,8701,8401,8600%63,800-+2.88%--
2011
12/301,8151,8601,8101,860+2.76%86,400-+3.05%--
12/291,7901,8101,7751,810+1.4%37,000-+0.5%--
12/281,7951,8051,7801,785-0.28%36,200--0.83%--
12/271,7851,8201,7601,790-0.28%60,800--0.5%--
12/261,8051,8101,7901,795+0.84%48,800--0.11%--
12/221,7851,7901,7751,780-1.11%138,000--0.89%--
12/211,7951,8451,7951,800+1.41%77,000-+0.28%--
12/201,7751,7901,7651,775+0.57%52,200--1.17%--
12/191,7601,7751,7401,765-1.4%98,000--1.89%--
12/161,7901,8051,7751,790+1.7%82,200--0.67%--
12/151,7701,7751,7551,760-0.56%172,800--2.38%--
12/141,7751,7851,7451,770-1.12%135,600--2.1%--
12/131,7751,8051,7451,790+0.28%139,800--1.21%--
12/121,8151,8201,7801,785-0.56%129,400--1.71%--
12/091,7851,8051,7701,795-0.55%129,400--1.32%--
12/081,8251,8251,7901,805-1.63%80,200--0.72%--
12/071,8201,8401,8101,835+0.82%72,800-+1.05%--
12/061,8401,8451,7951,820-1.09%71,000-+0.33%--
12/051,8451,8601,8251,840+0.55%112,200-+1.49%--
12/021,8301,8451,8151,830+0.83%92,600-+1.05%--
12/011,8401,8551,8151,815-1.63%134,000-+0.28%--
11/301,8251,8451,8051,845-1.07%86,200-+1.93%--
11/291,8451,8751,8151,865+1.08%71,200-+3.04%--
11/281,8001,8501,7951,845+3.94%120,600-+2.16%--
11/251,7701,7851,7551,775+0.57%86,000--1.61%--
11/241,7451,7751,7201,765-0.28%69,200--2.32%--
11/221,7351,7851,7201,770+0.28%83,000--2.26%--
11/211,7601,7651,7301,765+0.57%46,200--2.81%--
11/181,7301,7651,7301,755+0.29%75,600--3.57%--
11/171,7451,7601,7301,750-1.13%96,200--4.06%--
11/161,7851,8001,7451,770-2.48%70,200--3.17%--
11/151,8251,8351,8051,815-1.63%49,200--0.82%--
11/141,8651,8701,8301,845+0.27%62,600-+0.71%--
11/111,8351,8501,8101,840+0.27%56,800-+0.49%--
11/101,8151,8501,7951,835-2.39%55,400-+0.33%--
11/091,8751,8951,8401,880+0.8%167,200-+2.73%--
11/081,8851,8951,8451,865-1.06%140,200-+2.02%--
11/071,8501,9051,8501,885+1.62%160,000-+3.06%--
11/041,8251,8601,8151,855+4.51%141,200-+1.37%--