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
03/301,5251,5301,5101,525+0.99%38,800-+2.56%--
03/291,5101,5101,4901,510+0.33%26,200-+1.41%--
03/281,5151,5151,4951,5050%27,600-+0.94%--
03/271,5001,5151,4951,505+2.38%43,400-+0.87%--
03/261,4951,5201,4701,470-2.33%23,600--1.41%--
03/231,4901,5151,4851,505-0.66%21,800-+0.87%--
03/221,4851,5151,4651,515+1%57,600-+1.75%--
03/211,5201,5251,5001,500-1.32%41,400-+1.01%--
03/191,5301,5451,5201,520-0.33%67,800-+2.56%--
03/161,4851,5251,4751,525+3.39%99,000-+3.04%--
03/151,4601,4901,4601,475+1.03%62,600--0.27%--
03/141,4751,4751,4501,4600%93,800--1.35%--
03/131,4701,4901,4501,460-0.34%58,800--1.42%--
03/121,4901,4901,4451,465-0.68%43,200--1.08%--
03/091,4901,4901,4501,4750%49,400--0.47%--
03/081,5001,5001,4701,475-0.34%26,600--0.27%--
03/071,4501,4801,4401,480+1.37%28,200-+0.2%--
03/061,4701,4751,4501,460+0.69%33,400--1.08%--
03/051,4251,4701,4251,450+2.11%41,600--2.36%--
03/021,4251,4351,4201,420+0.35%19,200--4.05%--
03/011,4701,4701,4051,415-2.41%49,200--4.07%--
02/291,5251,5351,4501,450-4.29%72,400--1.36%--
02/281,5101,5351,4651,515-0.66%78,200-+3.34%--
02/271,5901,5901,5151,525-2.87%114,000-+4.38%--
02/241,5701,5901,5601,570+0.32%46,600-+8.2%--
02/231,5801,5901,5501,565-0.63%92,800-+8.83%--
02/221,5351,5801,5301,575+3.96%132,200-+10.68%--
02/211,5301,5301,4801,515+1%77,800-+7.52%--
02/201,5251,5451,4951,500+1.01%132,000-+7.3%--
02/171,4451,4951,4351,485+4.58%92,600-+7.14%--
02/161,4351,4501,4201,420-1.05%23,800-+3.2%--
02/151,4351,4501,4251,435+1.06%32,200-+4.9%--
02/141,4751,4751,4101,420-3.73%43,000-+4.34%--
02/131,4851,4901,4701,475-1.34%37,200-+9.1%--
02/101,5001,5051,4801,4950%49,800-+11.57%--
02/091,4851,4951,4651,495+0.67%44,000-+12.66%--
02/081,4751,4901,4601,485+1.71%70,400-+13.19%--
02/071,4951,5001,4551,460-1.35%114,400-+12.57%--
02/061,4401,4901,4351,480+4.96%176,400-+15.44%--
02/031,4501,4501,4001,410-1.4%64,800-+11.29%--
02/021,4551,5001,4051,430-2.05%137,400-+14.13%--
02/011,5551,5951,4401,460-12.84%276,800-+17.93%--
01/311,3451,7301,3351,675+25.47%294,400-+36.96%--
01/301,3101,3601,3101,335+3.09%45,400-+11.34%--
01/271,2951,3401,2951,295+0.39%38,800-+8.92%--
01/261,3351,3551,2901,290-4.44%13,800-+9.23%--
01/251,3701,3851,3451,350-1.46%64,200-+14.99%--
01/241,2951,3801,2951,370+6.2%81,400-+17.5%--
01/231,2251,3001,2251,290+4.88%35,800-+11.4%--
01/201,2201,2401,1851,230+1.65%24,400-+6.59%--
01/191,2251,2451,2051,210-1.22%34,800-+5.03%--
01/181,2451,2701,2251,225-0.81%49,800-+6.43%--
01/171,2001,2451,2001,235+2.49%17,200-+7.48%--
01/161,2301,2351,1951,205-2.03%16,200-+5.15%--
01/131,2201,2351,2101,230+0.41%19,000-+7.52%--
01/121,2451,2451,1901,225-1.61%24,400-+7.27%--
01/111,2201,2451,2201,245+3.32%37,200-+9.4%--
01/101,1901,2101,1901,205+2.99%22,200-+6.45%--
01/061,1801,1851,1601,170+0.43%12,400-+3.82%--
01/051,1301,1751,1301,165+3.1%15,600-+3.56%--
01/041,1251,1551,1251,130+3.2%14,800-+0.71%--
2011
12/301,0901,0951,0901,095+0.46%3,400--2.23%--
12/291,0951,1001,0851,090-0.91%5,000--2.59%--
12/281,0601,1351,0601,100+3.77%9,400--1.79%--
12/271,0651,0651,0601,060-1.4%3,600--5.27%--
12/261,0751,0901,0701,075+0.94%9,200--4.1%--
12/221,1151,1151,0601,065-0.93%10,800--5.08%--
12/211,1001,1051,0751,075-1.38%11,000--4.19%--
12/201,0801,1051,0801,0900%10,600--2.85%--
12/191,1001,1101,0901,090-2.24%16,200--2.77%--
12/161,1401,1451,1051,115-3.04%21,200--0.45%--
12/151,1501,1751,1451,150-2.13%19,400-+2.95%--
12/141,1951,2051,1251,175-1.26%28,200-+5.48%--
12/131,1901,2101,1851,1900%14,600-+7.21%--
12/121,1951,2101,1901,190+0.85%23,600-+7.69%--
12/091,2001,2201,1651,180+0.43%33,800-+7.27%--
12/081,1651,1751,1601,175+1.29%8,400-+7.4%--
12/071,1551,1651,1501,160+0.43%10,400-+6.42%--
12/061,1701,1801,1401,155-1.7%10,800-+6.06%--
12/051,1401,1751,1351,175+4.44%17,800-+8.1%--
12/021,1251,1251,1101,125+1.35%7,400-+3.88%--
12/011,1101,1251,1101,110+2.78%13,000-+2.78%--
11/301,0951,0951,0801,080-2.7%15,000-+0.19%--
11/291,1001,1101,0901,110+2.3%7,800-+3.06%--
11/281,0901,0901,0701,085+0.93%3,600-+1.12%--
11/251,0851,0851,0551,075-0.92%13,800-+0.37%--
11/241,1051,1051,0601,085-2.25%10,200-+1.4%--
11/221,0751,1151,0751,110+2.3%11,200-+3.74%--
11/211,1001,1001,0751,085-0.46%6,400-+1.5%--
11/181,0901,0951,0801,090-0.91%8,600-+2.06%--
11/171,0751,1001,0551,100+3.29%11,000-+3%--
11/161,0851,0851,0651,065-1.84%4,800--0.19%--
11/151,0701,0851,0451,085+1.4%12,000-+1.69%--
11/141,0551,0701,0551,070+1.42%5,600-+0.56%--
11/111,0551,0601,0401,055+0.96%7,400--0.66%--
11/101,0501,0701,0351,045-3.69%14,200--1.32%--
11/091,0601,0851,0601,085+2.36%6,400-+2.46%--
11/081,0651,0851,0601,060-1.85%4,000-+0.28%--
11/071,0601,0801,0501,080+3.35%4,000-+1.98%--
11/041,0551,1001,0451,045-0.48%10,000--1.51%--