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
201510/1, 株式併合 2→1
2012
03/301,2581,2581,2401,246-2.04%998,000-+0.48%--
03/291,2581,2721,2501,272+1.27%1,007,500-+2.58%--
03/281,2421,2581,2321,256-0.32%769,000-+1.45%--
03/271,2621,2661,2461,260+0.96%806,000-+1.94%--
03/261,2481,2561,2401,2480%536,000-+1.05%--
03/231,2521,2601,2421,248-1.11%609,000-+1.22%--
03/221,2601,2681,2541,262+0.16%552,000-+2.44%--
03/211,2681,2781,2561,260-0.79%765,500-+2.52%--
03/191,2601,2701,2561,270+0.47%729,000-+3.59%--
03/161,2501,2641,2461,264+1.77%818,500-+3.35%--
03/151,2541,2541,2341,242-0.16%979,500-+1.89%--
03/141,2461,2501,2361,244+1.47%572,000-+2.3%--
03/131,2341,2421,2261,226-0.49%795,000-+0.99%--
03/121,2561,2561,2321,232-0.96%854,500-+1.65%--
03/091,2461,2541,2241,244+1.8%2,253,000-+2.81%--
03/081,2181,2221,2121,222+0.99%605,000-+1.33%--
03/071,2021,2221,2021,210-0.33%818,500-+0.5%--
03/061,2181,2341,2101,214-0.49%786,000-+0.91%--
03/051,2241,2341,2161,220-0.49%643,000-+1.33%--
03/021,2321,2341,2201,2260%695,500-+1.74%--
03/011,2301,2461,2221,226-0.33%877,000-+1.66%--
02/291,2301,2441,2261,2300%1,033,000-+1.91%--
02/281,2121,2301,2081,230+0.49%705,500-+1.82%--
02/271,2321,2341,2201,224-0.33%755,000-+1.32%--
02/241,2321,2321,2221,228-0.32%661,500-+1.57%--
02/231,2401,2401,2261,232-0.48%812,000-+1.82%--
02/221,2121,2381,2081,238+2.31%881,000-+2.23%--
02/211,2101,2201,2061,210-0.49%835,000--0.08%--
02/201,2261,2301,2041,216+0.16%915,000-+0.16%--
02/171,2181,2201,2101,214+0.66%800,000-0%--
02/161,1981,2081,1961,206+0.5%911,000--0.82%--
02/151,1861,2101,1861,200+1.35%1,247,000--1.32%--
02/141,1821,1881,1781,184+0.17%867,500--2.79%--
02/131,1761,1821,1701,182+0.17%647,000--3.11%--
02/101,1721,1881,1641,180+0.68%1,640,000--3.36%--
02/091,1821,1821,1701,172-1.18%1,034,000--4.01%--
02/081,1901,1981,1781,186+0.34%1,147,000--3.03%--
02/071,1701,1981,1681,182+0.85%1,425,000--3.35%--
02/061,1641,1761,1561,172+2.09%1,260,000--4.09%--
02/031,1701,1721,1461,148-2.05%1,666,000--6.13%--
02/021,1901,1941,1661,172-1.51%1,453,000--4.25%--
02/011,2041,2161,1761,190-4.19%2,083,500--2.86%--
01/311,2421,2641,2361,2420%823,000-+1.47%--
01/301,2441,2481,2341,242-0.16%276,000-+1.64%--
01/271,2341,2481,2241,244+0.16%697,500-+1.97%--
01/261,2461,2541,2401,242-0.8%410,500-+2.05%--
01/251,2401,2521,2341,252+0.64%518,500-+3.13%--
01/241,2541,2541,2341,244-0.48%430,000-+2.64%--
01/231,2581,2621,2441,250-0.48%457,500-+3.31%--
01/201,2541,2621,2481,256+1.13%719,000-+3.97%--
01/191,2601,2721,2361,242-1.27%871,000-+2.99%--
01/181,2661,2741,2501,258-0.63%604,000-+4.4%--
01/171,2381,2661,2341,266+2.43%747,000-+5.24%--
01/161,2401,2401,2141,236-0.32%637,000-+2.83%--
01/131,2501,2501,2301,240+0.81%1,353,500-+3.16%--
01/121,2381,2401,2201,230-1.28%1,031,500-+2.33%--
01/111,2201,2461,2201,246+2.13%1,017,000-+3.66%--
01/101,2041,2261,2021,220+1.5%871,500-+1.5%--
01/061,2001,2061,1921,2020%836,500-0%--
01/051,2021,2081,1961,2020%525,500--0.17%--
01/041,1961,2081,1941,202+1.18%384,500--0.33%--
2011
12/301,1861,1901,1821,188+1.02%163,500--1.49%--
12/291,1701,1761,1641,176-0.51%279,500--2.57%--
12/281,1781,1861,1781,1820%482,000--2.31%--
12/271,1801,1921,1781,182-0.51%222,500--2.64%--
12/261,2001,2001,1881,188+0.85%253,500--2.46%--
12/221,1821,1901,1781,178-1.01%349,000--3.68%--
12/211,1961,1981,1861,190+0.85%478,500--3.02%--
12/201,1641,1861,1621,180+1.37%607,000--4.22%--
12/191,1701,1761,1621,164-1.36%587,000--5.9%--
12/161,1781,1881,1741,180-0.51%1,213,000--4.92%--
12/151,1801,1961,1741,186-0.84%920,500--4.82%--
12/141,2001,2001,1821,196-1.16%1,113,000--4.47%--
12/131,2021,2101,1981,210-0.66%864,000--3.66%--
12/121,2321,2321,2161,218+0.5%808,000--3.41%--
12/091,1901,2141,1901,212+0.17%2,131,000--4.27%--
12/081,2201,2221,2081,210-2.26%795,000--4.8%--
12/071,2221,2421,2021,238+1.48%911,000--2.98%--
12/061,2401,2461,2161,220-2.24%704,000--4.69%--
12/051,2521,2521,2341,248+1.13%798,000--2.8%--
12/021,2341,2401,2141,234-0.48%1,113,000--4.04%--
12/011,2501,2681,2341,240+0.81%960,500--3.73%--
11/301,2421,2501,2241,230-1.91%830,500--4.65%--
11/291,2461,2541,2261,254+1.62%684,000--3.17%--
11/281,2481,2481,2261,234+0.98%625,500--4.93%--
11/251,2141,2341,2081,222+0.83%814,500--6.07%--
11/241,2201,2361,2121,212-2.88%1,355,000--7.13%--
11/221,2561,2661,2421,248-1.42%735,500--4.59%--
11/211,2841,2841,2421,266-1.71%776,500--3.43%--
11/181,3021,3101,2841,288-1.83%645,500--1.9%--
11/171,2941,3141,2821,312+1.86%626,500--0.23%--
11/161,3081,3101,2881,288-1.38%236,500--2.13%--
11/151,3021,3121,2921,306+0.46%425,500--0.99%--
11/141,2981,3041,2861,300+1.56%577,500--1.52%--
11/111,3081,3101,2701,280-1.69%905,000--3.18%--
11/101,3001,3121,2901,302-1.66%853,000--1.81%--
11/091,3221,3341,3101,324+0.76%559,500--0.38%--
11/081,3241,3381,3101,314-1.5%1,012,000--1.43%--
11/071,3441,3441,3241,334-0.15%801,000--0.15%--
11/041,3421,3461,3221,336-0.3%641,500--0.15%--