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
03/301,3351,3551,3301,330-1.48%13,200-+0.45%--
03/291,3351,3701,3351,350+0.37%14,000-+1.96%--
03/281,3251,3601,3251,345-2.18%16,200-+1.74%--
03/271,3651,3851,3501,375+1.48%33,800-+4.25%--
03/261,3901,3901,3551,355-2.52%21,600-+3.04%--
03/231,3651,3901,3451,390+2.58%68,200-+5.95%--
03/221,3501,3651,3351,355+0.37%32,800-+3.67%--
03/211,3651,3801,3351,3500%50,200-+3.53%--
03/191,3251,3501,3251,350+1.89%42,200-+3.77%--
03/161,3201,3351,3151,325+1.53%27,400-+2.08%--
03/151,3101,3201,3001,3050%24,400-+0.69%--
03/141,3151,3151,3051,3050%18,400-+0.77%--
03/131,3051,3101,3001,3050%14,200-+0.77%--
03/121,3251,3251,3051,305-0.38%11,200-+0.85%--
03/091,3101,3151,3051,310+0.38%20,400-+1.39%--
03/081,3151,3151,3051,305-0.76%8,600-+1.16%--
03/071,2951,3151,2901,315+1.15%12,600-+2.1%--
03/061,3101,3201,3001,300-0.76%27,200-+1.01%--
03/051,3051,3101,2901,310+1.55%28,200-+1.95%--
03/021,2851,3001,2751,290+1.57%12,800-+0.47%--
03/011,3001,3101,2701,270-3.42%20,000--0.94%--
02/291,3101,3201,3001,315+0.77%24,400-+2.57%--
02/281,3101,3201,3001,305-1.14%30,600-+1.95%--
02/271,3201,3251,3151,3200%22,600-+3.29%--
02/241,3201,3301,3101,320+0.38%17,400-+3.53%--
02/231,3151,3201,2951,3150%8,200-+3.38%--
02/221,2851,3201,2851,315+3.54%29,200-+3.71%--
02/211,2651,2801,2651,2700%9,400-+0.47%--
02/201,2751,2851,2551,2700%17,600-+0.71%--
02/171,2801,2851,2651,270+0.4%9,200-+0.87%--
02/161,2701,2801,2651,265-1.56%7,800-+0.72%--
02/151,2701,2951,2701,285+0.39%17,000-+2.55%--
02/141,2751,2801,2651,280+0.39%3,600-+2.4%--
02/131,2501,2751,2451,2750%7,000-+2.25%--
02/101,2801,2801,2751,275-0.78%11,200-+2.41%--
02/091,2951,3001,2751,285-1.15%12,200-+3.46%--
02/081,2801,3001,2801,300+1.96%9,400-+4.92%--
02/071,2701,2801,2701,275+0.39%3,800-+3.24%--
02/061,2651,2901,2651,270+0.79%8,200-+3.08%--
02/031,2651,2701,2601,260+0.4%7,600-+2.52%--
02/021,2751,2751,2501,255-1.57%12,600-+2.37%--
02/011,2651,2801,2651,275+0.79%10,200-+4.25%--
01/311,2801,2851,2601,265-0.39%11,200-+3.77%--
01/301,2501,2751,2501,270+1.6%4,000-+4.35%--
01/271,2501,2601,2501,250-0.4%8,400-+2.97%--
01/261,2751,2751,2551,255-1.57%10,000-+3.55%--
01/251,2551,2751,2501,275+2%11,000-+5.28%--
01/241,2601,2701,2451,250+0.4%17,800-+3.39%--
01/231,2701,2701,2451,245-0.8%14,600-+3.06%--
01/201,2251,2551,2251,255+3.29%16,200-+3.89%--
01/191,2201,2251,2101,215+0.41%12,400-+0.66%--
01/181,2101,2151,2001,210+0.83%8,000-+0.25%--
01/171,2001,2101,2001,200-0.41%12,800--0.66%--
01/161,2051,2051,1951,2050%14,000--0.5%--
01/131,2001,2101,1951,205+0.42%15,400--0.74%--
01/121,2051,2051,2001,200-0.41%5,600--1.48%--
01/111,2101,2151,2001,205-0.41%7,200--1.39%--
01/101,2151,2151,2001,2100%6,800--1.22%--
01/061,2151,2201,2001,210-0.41%11,800--1.47%--
01/051,2151,2201,2101,215+0.41%9,200--1.14%--
01/041,2051,2201,2051,210+1.26%10,600--1.47%--
2011
12/301,2051,2051,1951,195-0.83%7,800--2.69%--
12/291,1901,2051,1901,205+1.26%10,400--1.87%--
12/281,1801,2051,1801,190+1.28%14,000--3.25%--
12/271,1801,1851,1751,175-0.84%25,200--4.55%--
12/261,1901,1951,1801,1850%8,400--3.81%--
12/221,1901,2001,1851,185-1.66%7,000--3.97%--
12/211,2151,2151,2001,2050%6,200--2.35%--
12/201,2101,2101,1951,205+0.42%8,200--2.43%--
12/191,2101,2151,2001,200-0.83%7,200--2.99%--
12/161,2451,2451,2101,210-1.63%14,600--2.26%--
12/151,2801,2801,2301,230-0.81%20,400--0.65%--
12/141,2451,2501,2351,240+0.4%7,200-+0.16%--
12/131,2351,2351,2301,2350%4,800--0.16%--
12/121,2351,2501,2251,235+1.65%7,000--0.24%--
12/091,2301,2301,2151,215-1.22%19,400--2.02%--
12/081,2751,2801,2301,230-4.28%29,000--1.13%--
12/071,3001,3001,2701,285+1.18%11,000-+2.96%--
12/061,3151,3151,2651,270-3.42%13,800-+1.68%--
12/051,3051,3401,3001,315+1.54%29,800-+5.12%--
12/021,2901,3001,2751,295+1.57%7,400-+3.52%--
12/011,2951,2951,2601,2750%14,400-+2%--
11/301,2351,2751,2251,275+2.82%15,800-+1.92%--
11/291,2151,2401,2101,240+2.9%9,200--0.96%--
11/281,1801,2051,1801,205+1.26%8,600--3.91%--
11/251,1951,2051,1851,190-1.65%15,600--5.33%--
11/241,2351,2351,2001,210-2.42%7,000--4.04%--
11/221,2201,2401,2201,240+1.64%11,400--1.9%--
11/211,2001,2251,2001,220+1.67%8,800--3.71%--
11/181,1951,2101,1951,200-2.83%20,200--5.44%--
11/171,2001,2351,1901,235+2.92%9,600--2.99%--
11/161,2151,2151,2001,200-0.83%10,200--5.96%--
11/151,2151,2451,2101,210-3.59%5,800--5.32%--
11/141,2451,2901,2401,255+2.45%7,600--1.95%--
11/111,2151,2251,2001,225+0.82%8,400--4.15%--
11/101,2051,2151,1851,215-1.62%13,600--4.93%--
11/091,2351,2401,2201,235+1.23%18,600--3.44%--
11/081,2551,2651,1951,220-3.17%31,600--4.69%--
11/071,2751,2751,2601,260-1.56%15,400--1.87%--
11/041,3051,3101,2751,280-3.4%23,600--0.31%--