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
20187/1, 株式併合 5→1
2012
03/301,6851,7151,6801,705+1.19%58,400-+0.83%--
03/291,7001,7001,6651,685-0.88%68,000--0.18%--
03/281,7201,7201,6951,700-2.3%61,400-+0.83%--
03/271,7001,7401,7001,740+4.19%91,200-+3.45%--
03/261,6801,6851,6701,670-0.89%65,800--0.36%--
03/231,7001,7051,6851,685-1.17%79,000-+0.78%--
03/221,7001,7151,6951,705+0.29%56,200-+2.28%--
03/211,7201,7301,7001,700-1.16%44,400-+2.35%--
03/191,7151,7251,7051,720+0.88%71,200-+4.05%--
03/161,6951,7151,6901,705+0.89%50,400-+3.58%--
03/151,7101,7201,6751,690-1.46%91,800-+2.99%--
03/141,7351,7401,7151,715+0.59%66,400-+4.89%--
03/131,7251,7401,7001,7050%91,200-+4.67%--
03/121,7051,7401,7051,705-0.29%94,800-+5.05%--
03/091,7001,7251,6901,710+1.48%139,800-+5.82%--
03/081,6651,6901,6651,685+0.9%56,000-+4.79%--
03/071,6301,6701,6301,670+1.21%45,400-+4.24%--
03/061,6751,6851,6401,650-0.6%76,600-+3.38%--
03/051,6801,6951,6601,660-1.78%65,200-+4.34%--
03/021,6801,6901,6651,690+2.74%67,200-+6.62%--
03/011,6901,7051,6401,645-1.79%88,600-+4.11%--
02/291,7001,7201,6651,675-1.18%123,800-+6.28%--
02/281,6801,7001,6501,695+0.89%103,200-+7.89%--
02/271,6801,6951,6701,680+0.3%83,000-+7.42%--
02/241,6551,6801,6501,675+2.13%115,400-+7.51%--
02/231,6301,6501,6201,640+0.61%99,200-+5.67%--
02/221,6051,6301,5901,630+2.19%117,400-+5.5%--
02/211,5901,6051,5851,595-0.62%63,400-+3.71%--
02/201,5701,6101,5701,605+2.88%94,600-+4.9%--
02/171,5651,5851,5551,5600%87,200-+2.5%--
02/161,5551,5651,5401,560+0.32%61,400-+2.83%--
02/151,5201,5651,5201,555+2.98%118,600-+2.91%--
02/141,5351,5351,5051,510-1.95%130,600-+0.27%--
02/131,5651,5701,5351,540-2.22%77,600-+2.53%--
02/101,5551,5751,5401,575+1.29%126,000-+5.14%--
02/091,5601,5651,5401,555-0.32%64,600-+4.15%--
02/081,5451,5651,5451,560+1.3%74,200-+4.77%--
02/071,5351,5501,5251,540+0.33%74,200-+3.84%--
02/061,5351,5501,5251,535+0.99%79,000-+3.86%--
02/031,5351,5351,4851,520-0.98%131,400-+3.19%--
02/021,5301,5401,5251,535+1.32%67,400-+4.56%--
02/011,5201,5251,5001,5150%74,200-+3.55%--
01/311,5251,5301,5051,515-0.66%72,200-+3.84%--
01/301,5501,5501,5201,525-1.93%69,400-+4.74%--
01/271,5601,5601,5451,555+0.65%58,000-+7.24%--
01/261,5401,5551,5401,545-0.32%61,200-+6.99%--
01/251,5351,5551,5201,550+1.64%87,600-+7.79%--
01/241,5351,5501,5151,525-0.65%103,800-+6.42%--
01/231,5251,5501,5201,535+1.66%97,400-+7.27%--
01/201,4951,5251,4951,510+2.03%89,400-+5.74%--
01/191,4451,4801,4451,480+2.78%55,400-+3.64%--
01/181,4101,4601,4051,440+1.77%87,200-+0.91%--
01/171,4051,4151,4001,415+1.07%62,400--0.84%--
01/161,4301,4301,3901,400-2.1%70,200--2.03%--
01/131,4251,4401,4151,430+1.06%47,000-0%--
01/121,4151,4251,4101,415-0.35%30,800--1.12%--
01/111,4151,4251,4151,420+0.35%39,600--0.91%--
01/101,4501,4501,4101,415-1.39%72,600--1.32%--
01/061,4401,4451,4301,435-1.03%49,600-+0.07%--
01/051,4601,4601,4451,450-0.34%49,400-+1.19%--
01/041,4401,4601,4401,455+2.11%52,200-+1.82%--
2011
12/301,4001,4301,4001,425+1.42%29,400-+0.07%--
12/291,3951,4201,3801,4050%53,400--1.13%--
12/281,4051,4101,3901,405-0.35%42,200--1.06%--
12/271,4101,4151,4001,410+0.36%24,800--0.63%--
12/261,4251,4301,3851,405-0.35%67,000--0.85%--
12/221,4401,4401,4101,410-1.4%86,400--0.35%--
12/211,4151,4301,4051,430+2.88%42,400-+1.2%--
12/201,4001,4101,3901,3900%34,400--1.56%--
12/191,4251,4251,3751,390-1.42%85,200--1.63%--
12/161,4351,4451,4101,410-1.4%72,400--0.21%--
12/151,4501,4601,4301,430-2.05%36,200-+1.27%--
12/141,4651,4751,4601,460-1.02%56,000-+3.33%--
12/131,5001,5001,4651,475-1.99%77,800-+4.31%--
12/121,4751,5151,4651,505+4.51%103,400-+6.36%--
12/091,4301,4601,4301,440-1.37%102,200-+1.69%--
12/081,4601,4651,4351,460-0.34%61,000-+3.03%--
12/071,4401,4751,4201,465+3.17%88,400-+3.17%--
12/061,4401,4551,4151,420-2.41%81,800--0.28%--
12/051,4551,4701,4501,455+0.34%67,200-+1.75%--
12/021,4501,4551,4401,450-0.68%34,400-+1.12%--
12/011,4901,4901,4451,460+3.55%123,600-+1.6%--
11/301,4101,4101,3701,410+0.71%85,600--2.02%--
11/291,3651,4001,3651,400+3.7%52,400--2.98%--
11/281,3451,3651,3451,350+0.37%49,400--6.64%--
11/251,3651,3701,3451,345-0.37%91,800--7.24%--
11/241,3501,3601,3401,350-1.46%65,000--7.28%--
11/221,3601,3751,3401,370-0.36%87,600--6.36%--
11/211,3651,3801,3601,375+0.73%44,400--6.46%--
11/181,3401,3651,3401,365-0.36%52,600--7.58%--
11/171,3501,3701,3301,370+1.11%77,800--7.62%--
11/161,4001,4001,3401,355-3.21%107,400--9%--
11/151,4201,4201,3951,400-1.06%41,800--6.35%--
11/141,4101,4151,3901,415+2.54%71,400--5.54%--
11/111,4051,4101,3751,380-1.08%127,800--8%--
11/101,4051,4151,3901,395-3.46%109,800--7%--
11/091,4801,4851,4201,445-3.02%141,200--3.79%--
11/081,4801,5001,4651,490-1.32%105,800--0.86%--
11/071,5101,5151,4751,510-0.33%74,800-+0.33%--
11/041,4851,5151,4801,515+2.71%61,800-+0.53%--