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
03/301,9301,9551,9301,940+1.04%16,600-+0.83%--
03/291,9501,9501,9101,920-1.54%15,200--0.1%--
03/281,9551,9551,9201,950-0.76%16,200-+1.51%--
03/271,9201,9651,9201,965+3.42%25,600-+2.61%--
03/261,9301,9351,9001,900-1.3%19,400--0.47%--
03/231,9251,9351,9151,925-1.03%12,400-+1%--
03/221,9551,9801,9401,945+0.52%12,800-+2.31%--
03/211,9751,9751,9301,935-2.03%23,000-+2%--
03/191,9801,9901,9701,975+0.77%13,400-+4.44%--
03/161,9851,9851,9601,960-0.76%17,000-+4.03%--
03/151,9701,9751,9551,975+1.28%12,400-+5.28%--
03/141,9651,9801,9501,950+1.04%16,800-+4.33%--
03/131,9451,9651,9301,930-0.77%14,400-+3.65%--
03/121,9551,9701,9351,945+1.04%12,400-+4.8%--
03/091,9201,9451,9151,925+0.79%39,600-+4.11%--
03/081,9051,9201,8951,910+0.79%8,400-+3.64%--
03/071,8651,8951,8551,895+0.53%11,200-+3.21%--
03/061,8951,9051,8701,885+0.53%11,000-+2.95%--
03/051,8901,9151,8751,875-0.79%8,400-+2.74%--
03/021,8951,8951,8651,890+0.8%11,400-+3.9%--
03/011,9051,9301,8651,875-1.83%20,200-+3.42%--
02/291,9101,9551,9051,9100%25,200-+5.82%--
02/281,8951,9151,8651,9100%21,400-+6.17%--
02/271,9201,9251,8851,910+0.53%31,400-+6.64%--
02/241,9001,9051,8801,900+0.53%16,000-+6.44%--
02/231,8951,9051,8751,890-0.53%15,000-+6.3%--
02/221,8151,9001,7801,900+5.56%31,600-+7.34%--
02/211,8051,8351,8001,800-0.55%15,000-+2.27%--
02/201,8401,8401,8101,810-1.09%6,800-+3.19%--
02/171,8201,8401,8101,830+1.39%23,400-+4.75%--
02/161,8101,8201,8001,805-1.1%10,200-+3.86%--
02/151,7851,8251,7851,825+1.67%15,400-+5.49%--
02/141,7951,7951,7501,795+0.28%10,200-+4.24%--
02/131,7501,7951,7351,790+1.42%11,000-+4.37%--
02/101,7901,8051,7651,765-1.94%10,200-+3.28%--
02/091,7851,8001,7801,800+0.84%10,800-+5.57%--
02/081,7851,7851,7501,785+0.56%14,800-+4.88%--
02/071,7501,8001,7501,775-0.28%18,600-+4.6%--
02/061,7701,7901,7651,780+1.14%10,800-+5.14%--
02/031,7301,7751,7301,760+1.44%14,200-+4.27%--
02/021,7851,7851,7351,735-1.7%10,000-+3.09%--
02/011,7351,7651,7351,765+1.73%9,200-+4.93%--
01/311,7351,7351,7001,735+0.29%14,400-+3.34%--
01/301,7451,7651,7301,730-0.29%14,800-+3.22%--
01/271,6901,7401,6901,735+2.36%9,400-+3.77%--
01/261,7601,7651,6951,695-3.42%14,000-+1.68%--
01/251,7101,7551,7001,755+2.63%20,400-+5.53%--
01/241,7551,7651,7051,710-2.56%12,200-+3.14%--
01/231,7451,7701,7301,755+2.03%20,800-+5.98%--
01/201,7051,7201,6951,720+1.78%20,800-+4.05%--
01/191,6651,7001,6651,690+1.5%14,800-+2.3%--
01/181,6601,6801,6251,665+1.83%9,600-+0.85%--
01/171,6201,6501,6151,635+0.31%15,800--1.09%--
01/161,6251,6301,6101,630+0.31%4,800--1.57%--
01/131,6001,6251,6001,625+1.25%15,600--2.11%--
01/121,6201,6201,6001,605-1.23%13,200--3.6%--
01/111,6101,6301,6101,625+1.56%14,400--2.69%--
01/101,6401,6551,6001,600-2.74%21,600--4.53%--
01/061,6701,6801,6401,645-2.08%16,000--2.14%--
01/051,7151,7151,6751,680-2.04%8,800--0.18%--
01/041,7001,7151,6801,715+2.69%15,600-+2.14%--
2011
12/301,6701,6701,6451,670+0.91%5,600--0.24%--
12/291,6451,6601,6351,655-0.3%10,400--1.02%--
12/281,6451,6601,6401,660+1.22%8,200--0.66%--
12/271,7051,7051,6251,640-4.09%22,000--1.8%--
12/261,7351,7401,7001,710+0.59%20,400-+2.52%--
12/221,6301,7001,6301,700+3.34%12,000-+2.1%--
12/211,6351,6701,6351,645+1.23%5,600--1.08%--
12/201,6251,6351,6051,625+0.93%5,400--2.34%--
12/191,6151,6151,5901,6100%16,600--3.36%--
12/161,6301,6401,6101,610-1.53%17,000--3.54%--
12/151,6551,6551,6351,635-1.21%11,000--2.21%--
12/141,6751,6851,6551,655-1.19%9,200--1.25%--
12/131,6701,6901,6501,675-0.89%14,800--0.36%--
12/121,6951,7101,6851,690+0.9%6,000-+0.3%--
12/091,6701,6851,6701,675-2.05%32,200--0.89%--
12/081,6951,7351,6751,710-0.29%21,200-+1%--
12/071,7101,7201,6851,7150%15,600-+1.12%--
12/061,7401,7401,7151,715-2.28%13,400-+0.94%--
12/051,7251,7651,7251,755+1.74%15,000-+3.05%--
12/021,7801,8201,7251,725-3.9%19,800-+1.17%--
12/011,8101,8101,7651,795+4.66%25,000-+5.03%--
11/301,6951,7251,6851,715+1.18%17,400-+0.23%--
11/291,6001,7051,5851,695+6.94%19,600--1.22%--
11/281,5951,6201,5651,585-0.63%9,800--7.96%--
11/251,6151,6551,5951,595-0.62%24,000--7.91%--
11/241,6201,6301,5901,605-2.13%15,600--7.92%--
11/221,6101,6451,5801,640+1.23%17,400--6.5%--
11/211,5951,6301,5951,620+1.57%8,400--8.16%--
11/181,6401,6401,5751,595-3.04%12,200--10.14%--
11/171,6201,6601,5901,645+0.61%27,600--8.1%--
11/161,6751,6751,6151,635-2.68%5,800--9.27%--
11/151,6801,6851,6701,6800%5,600--7.34%--
11/141,7001,7101,6801,680-0.59%8,400--7.74%--
11/111,6651,6901,6451,690+0.6%11,000--7.5%--
11/101,7101,7101,6651,680-2.89%23,000--8.3%--
11/091,7651,7651,7101,730-2.54%20,600--5.93%--
11/081,7801,7901,7551,775-0.84%9,200--3.85%--
11/071,7801,7901,7651,790-0.28%10,800--3.45%--
11/041,7551,7951,7451,795+1.7%9,000--3.7%--