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
03/301,6751,6801,6501,655-1.19%384,800--0.9%--
03/291,7001,7001,6601,675-2.33%455,400-+0.3%--
03/281,6951,7151,6801,715+0.59%504,600-+2.69%--
03/271,6901,7101,6851,705+2.71%281,200-+2.34%--
03/261,6701,6751,6601,660-0.6%237,400--0.18%--
03/231,6801,6801,6651,670-0.6%305,600-+0.66%--
03/221,6851,6951,6651,680-0.59%282,200-+1.51%--
03/211,7151,7151,6851,690-0.59%289,200-+2.3%--
03/191,7051,7151,7001,700-0.58%180,400-+3.22%--
03/161,6951,7101,6851,710+0.59%314,000-+4.14%--
03/151,7051,7101,6851,700+0.29%368,200-+3.85%--
03/141,7001,7201,6851,695+2.11%498,000-+3.86%--
03/131,6701,6901,6551,660-0.9%437,800-+2.03%--
03/121,7051,7101,6701,675-0.3%491,400-+3.14%--
03/091,6951,7051,6701,680+0.9%945,600-+3.83%--
03/081,6601,6651,6501,665+1.83%328,600-+3.35%--
03/071,6051,6451,6001,635-0.3%274,400-+1.81%--
03/061,6401,6501,6201,6400%419,400-+2.44%--
03/051,6701,6801,6301,640-0.91%481,600-+2.82%--
03/021,6601,6651,6401,655+1.53%431,400-+4.09%--
03/011,6451,6651,6201,6300%580,000-+2.77%--
02/291,6551,6701,6251,630-1.21%439,200-+3.03%--
02/281,6301,6551,6051,650-0.3%492,200-+4.5%--
02/271,6701,6801,6501,655-0.9%616,000-+5.15%--
02/241,6751,6751,6551,670+0.3%433,800-+6.37%--
02/231,6701,6751,6551,665-0.6%416,000-+6.46%--
02/221,6451,6801,6451,675+3.08%982,800-+7.65%--
02/211,6001,6401,6001,625+0.93%741,000-+5.04%--
02/201,6001,6201,5951,610+1.9%409,400-+4.61%--
02/171,5851,5901,5651,580+0.96%933,800-+3.2%--
02/161,5901,6001,5651,565-2.19%656,000-+2.69%--
02/151,5751,6201,5751,600+2.24%625,000-+5.4%--
02/141,5751,5751,5451,565-0.95%367,200-+3.64%--
02/131,5751,5801,5551,5800%315,000-+5.12%--
02/101,5851,5951,5751,580+0.32%519,000-+5.61%--
02/091,5751,5751,5551,5750%434,600-+5.7%--
02/081,5601,5801,5451,5750%785,800-+6.13%--
02/071,5401,5751,5301,575+2.94%983,400-+6.56%--
02/061,5051,5401,5051,530+2%348,000-+3.94%--
02/031,5301,5301,4851,500-2.28%573,800-+2.18%--
02/021,5151,5351,5151,535+1.66%256,600-+4.85%--
02/011,4951,5201,4951,510+0.33%250,600-+3.5%--
01/311,5101,5251,5001,505-0.66%334,800-+3.44%--
01/301,5251,5251,5051,515-1.62%296,600-+4.34%--
01/271,5451,5601,5301,540-0.65%339,200-+6.35%--
01/261,5501,5851,5451,550+0.32%379,200-+7.49%--
01/251,5451,5501,5301,545+0.98%338,000-+7.44%--
01/241,5501,5501,5201,530-0.97%327,400-+6.69%--
01/231,5151,5501,5101,545+1.31%703,000-+7.89%--
01/201,4951,5351,4901,525+4.1%918,400-+6.57%--
01/191,4501,4751,4501,465+1.38%446,400-+2.3%--
01/181,4151,4601,4101,445+1.4%473,000-+0.77%--
01/171,4251,4251,4051,425+1.06%361,200--0.84%--
01/161,4051,4151,3951,410-0.35%253,400--2.22%--
01/131,4101,4251,4001,415+1.07%490,200--2.21%--
01/121,4001,4101,3951,400-0.36%293,600--3.65%--
01/111,3951,4051,3901,405+0.72%288,600--3.64%--
01/101,4051,4051,3801,395-0.71%640,000--4.65%--
01/061,4201,4301,4001,405-1.06%294,800--4.16%--
01/051,4451,4451,4201,420-1.73%301,600--3.4%--
01/041,4451,4551,4301,445+1.4%330,600--1.77%--
2011
12/301,4201,4251,4051,425+0.35%205,200--3.06%--
12/291,4051,4251,4001,420+0.35%256,400--3.47%--
12/281,4201,4351,4051,415+0.35%341,600--3.94%--
12/271,4101,4201,4051,410-0.35%246,800--4.54%--
12/261,4351,4351,4101,4150%261,400--4.33%--
12/221,4351,4351,4101,415-0.35%239,800--4.59%--
12/211,4251,4401,4101,420+1.07%409,400--4.44%--
12/201,4051,4201,4001,4050%397,600--5.77%--
12/191,4301,4351,3901,405-2.43%583,800--6.08%--
12/161,4701,4701,4301,440-0.69%428,000--3.94%--
12/151,4601,4701,4451,450-2.36%340,400--3.4%--
12/141,5001,5101,4701,485-1.66%541,400--1.2%--
12/131,5151,5251,5051,510-2.27%406,600-+0.4%--
12/121,5401,5601,5301,545+1.64%358,800-+2.93%--
12/091,5151,5401,5151,520-0.65%1,020,200-+1.54%--
12/081,5451,5551,5301,530-1.29%303,200-+2.48%--
12/071,5401,5601,5351,550+1.64%470,400-+4.03%--
12/061,5651,5651,5251,525-2.24%424,400-+2.42%--
12/051,5551,5751,5501,560+1.3%456,000-+4.77%--
12/021,5201,5401,5201,540+1.32%412,800-+3.56%--
12/011,5351,5401,5101,520+2.36%558,800-+2.49%--
11/301,4901,5001,4701,485-1%472,400-+0.27%--
11/291,4801,5051,4701,500+3.45%444,200-+1.42%--
11/281,4351,4701,4301,450+2.47%420,600--1.76%--
11/251,4551,4601,4151,415-1.39%676,600--4.07%--
11/241,4701,4751,4301,435-3.69%587,000--2.71%--
11/221,4801,5151,4751,490-0.33%539,000-+0.95%--
11/211,4801,5051,4801,495+1.01%418,200-+1.36%--
11/181,4701,4951,4651,480-1%637,800-+0.48%--
11/171,4901,5051,4601,495-0.33%429,000-+1.49%--
11/161,5401,5451,4951,500-2.28%525,000-+1.9%--
11/151,5351,5451,5201,5350%473,600-+4.35%--
11/141,5301,5501,5201,535+3.02%660,800-+4.56%--
11/111,4851,5101,4751,490+1.02%625,400-+1.85%--
11/101,4701,4851,4551,475-2.96%911,200-+1.17%--
11/091,5001,5401,4701,520+1%1,257,400-+4.47%--
11/081,4251,5701,4151,505+4.51%1,615,600-+3.72%--
11/071,4401,4501,4251,440+0.35%506,000--0.76%--
11/041,4401,4551,4101,435+0.7%589,600--1.17%--