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
20167/1, 株式分割 1→2
2012
03/302,0552,0732,0452,070+0.85%190,600-+2.68%--
03/292,0352,0532,0282,053+0.86%126,800-+1.96%--
03/282,0202,0382,0182,035-0.85%120,400-+1.24%--
03/272,0282,0532,0052,053+1.36%260,400-+2.22%--
03/262,0352,0402,0232,025-0.49%126,200-+1.05%--
03/232,0452,0452,0332,035-0.61%135,000-+1.7%--
03/222,0432,0482,0382,048+0.61%73,200-+2.48%--
03/212,0352,0452,0302,035+0.25%111,600-+2.01%--
03/192,0352,0352,0202,030+0.12%113,000-+1.91%--
03/162,0302,0402,0232,028+0.12%85,600-+1.94%--
03/152,0252,0332,0202,025+0.5%85,600-+1.96%--
03/142,0352,0432,0152,015-0.37%128,200-+1.61%--
03/132,0302,0332,0202,023-0.49%105,400-+2.04%--
03/122,0502,0502,0252,033-0.37%126,200-+2.65%--
03/092,0532,0582,0352,040+0.37%281,000-+3.19%--
03/082,0252,0432,0252,033+0.99%207,800-+2.96%--
03/071,9852,0131,9852,013+1.26%190,800-+2.16%--
03/061,9851,9981,9851,988+0.63%85,800-+1.04%--
03/051,9781,9931,9751,9750%113,400-+0.46%--
03/021,9881,9881,9751,975-0.63%125,800-+0.46%--
03/011,9701,9881,9701,988+1.15%105,600-+1.15%--
02/291,9931,9951,9651,965-0.76%116,000-+0.05%--
02/281,9681,9851,9631,980+0.89%156,000-+0.81%--
02/271,9751,9751,9551,963-0.51%122,000--0.03%--
02/242,0002,0001,9731,973-0.88%111,400-+0.43%--
02/231,9931,9981,9881,9900%89,200-+1.27%--
02/221,9731,9951,9731,990+1.02%119,000-+1.27%--
02/211,9651,9781,9601,970+0.38%136,000-+0.2%--
02/201,9701,9731,9631,963+0.26%115,200--0.23%--
02/171,9651,9731,9481,9580%208,600--0.58%--
02/161,9651,9651,9531,958-0.38%125,000--0.68%--
02/151,9601,9681,9531,965+0.26%193,400--0.41%--
02/141,9501,9651,9431,960+0.64%131,800--0.81%--
02/131,9581,9701,9451,948-0.64%183,200--1.64%--
02/101,9701,9751,9551,960-0.25%117,200--1.21%--
02/091,9751,9781,9601,965-0.51%153,600--1.11%--
02/081,9631,9801,9631,975+0.13%101,200--0.75%--
02/071,9731,9781,9631,973+0.51%115,000--0.98%--
02/061,9731,9831,9631,963+0.13%168,000--1.58%--
02/031,9451,9601,9451,960+1.16%114,800--1.75%--
02/021,9501,9601,9301,938+0.13%178,200--2.98%--
02/011,9501,9631,9331,935-1.28%178,400--3.25%--
01/311,9701,9701,9531,960-0.63%151,200--2.2%--
01/301,9551,9781,9551,973+0.77%150,200--1.67%--
01/271,9551,9681,9481,958+0.13%144,600--2.37%--
01/261,9651,9651,9501,955-0.64%180,800--2.49%--
01/251,9801,9901,9631,968+0.13%137,000--1.87%--
01/241,9731,9751,9651,965-0.76%86,600--1.95%--
01/231,9981,9981,9701,980-1%78,800--1.15%--
01/202,0232,0231,9952,000+0.13%155,400--0.05%--
01/191,9982,0181,9931,9980%117,600--0.08%--
01/182,0032,0251,9951,998-0.25%92,600-+0.03%--
01/172,0002,0051,9932,003-0.25%69,400-+0.38%--
01/162,0202,0232,0002,008-0.62%87,400-+0.73%--
01/132,0182,0352,0102,020+0.75%98,800-+1.51%--
01/122,0352,0352,0052,005-1.84%79,800-+0.91%--
01/112,0432,0532,0402,043-0.12%46,000-+2.95%--
01/102,0552,0882,0452,0450%111,400-+3.34%--
01/062,0532,0632,0352,0450%125,600-+3.54%--
01/052,0632,0652,0432,045-0.37%87,000-+3.81%--
01/042,0502,0732,0482,053+1.36%102,400-+4.45%--
2011
12/302,0052,0352,0052,025+1%41,000-+3.26%--
12/292,0052,0131,9882,005+0.12%60,600-+2.4%--
12/282,0082,0081,9982,003-0.25%65,200-+2.32%--
12/272,0032,0151,9982,008-0.25%76,400-+2.63%--
12/262,0302,0302,0132,013-0.86%50,200-+2.99%--
12/222,0252,0302,0132,030+1.5%140,400-+4%--
12/211,9682,0001,9632,000+1.78%115,800-+2.62%--
12/201,9501,9651,9451,965+0.77%69,200-+0.87%--
12/191,9381,9531,9251,950+0.26%65,000-+0.05%--
12/161,9451,9651,9431,9450%85,400--0.21%--
12/151,9431,9531,9401,9450%72,600--0.26%--
12/141,9401,9481,9301,945+0.52%81,200--0.31%--
12/131,9351,9481,9131,935-1.02%181,800--0.87%--
12/121,9681,9681,9481,955+0.77%112,400-+0.15%--
12/091,9231,9501,9231,940-0.64%209,000--0.67%--
12/081,9531,9581,9401,953-0.13%95,800--0.18%--
12/071,9331,9601,9331,955+1.3%113,400--0.05%--
12/061,9481,9531,9301,930-0.26%78,400--1.33%--
12/051,9251,9401,9201,935+0.65%72,000--1.12%--
12/021,9301,9331,9101,923-0.13%125,200--1.76%--
12/011,9481,9481,9151,925-0.77%97,400--1.74%--
11/301,9281,9481,9251,940+0.65%103,800--1.07%--
11/291,9151,9301,9031,928+0.52%150,600--1.81%--
11/281,9531,9581,9151,918-1.67%137,000--2.42%--
11/251,9631,9701,9501,950-0.51%99,400--0.91%--
11/241,9652,0051,9531,960-0.38%196,600--0.51%--
11/221,9681,9831,9531,968-0.63%109,000--0.18%--
11/211,9531,9901,9531,980+1.02%111,200-+0.41%--
11/181,9531,9731,9531,960-0.38%116,200--0.61%--
11/171,9601,9751,9431,968+0.38%129,000--0.23%--
11/161,9651,9801,9551,960-0.51%45,200--0.66%--
11/151,9801,9881,9651,970-0.51%38,000--0.2%--
11/141,9751,9901,9681,980+1.02%50,600-+0.2%--
11/111,9631,9881,9551,960-0.25%62,200--1.01%--
11/101,9381,9801,9351,965-0.38%161,600--0.96%--
11/091,9731,9781,9651,973+0.51%104,600--0.83%--
11/081,9631,9701,9551,963+0.38%122,000--1.63%--
11/071,9751,9751,9501,955-1.01%141,400--2.25%--
11/041,9751,9851,9681,975-1.5%220,600--1.5%--