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 5→1
2012
03/301,8101,8151,7951,805+0.28%29,000-+0.67%--
03/291,8101,8101,7801,800-0.83%33,200-+0.33%--
03/281,8401,8601,7901,815-0.82%58,200-+1.06%--
03/271,8201,8301,7951,830+2.52%38,200-+1.95%--
03/261,7801,8101,7801,785+0.56%50,200--0.5%--
03/231,7501,7901,7501,775+1.43%53,800--1.06%--
03/221,7751,8201,7501,750-1.69%91,600--2.45%--
03/211,7901,8251,7751,780-0.56%72,200--0.89%--
03/191,7951,8001,7851,790+0.56%31,000--0.39%--
03/161,7751,7901,7701,7800%41,200--0.95%--
03/151,7751,7951,7701,780+0.28%53,800--1%--
03/141,7751,8001,7751,775+0.85%70,200--1.39%--
03/131,7801,7901,7601,760-0.85%68,400--2.33%--
03/121,8301,8301,7751,775-1.39%57,000--1.61%--
03/091,7751,8201,7601,800+1.98%107,800--0.17%--
03/081,7851,7951,7651,765-1.12%45,200--2%--
03/071,7751,7851,7651,785-0.28%37,400--0.89%--
03/061,7801,8051,7701,790+0.56%26,800--0.56%--
03/051,7951,8151,7801,780-1.11%27,600--1%--
03/021,8051,8151,7851,800+0.56%37,800-+0.11%--
03/011,8201,8401,7601,790-1.38%52,000--0.33%--
02/291,8701,8901,8151,815-1.89%61,200-+1.11%--
02/281,8351,8601,8151,850+0.82%50,600-+3.12%--
02/271,8351,8451,8251,835+0.55%39,400-+2.4%--
02/241,8351,8551,8201,8250%39,200-+1.96%--
02/231,8401,8401,8101,825-0.82%68,400-+2.01%--
02/221,8201,8451,8101,840+2.22%68,600-+3.02%--
02/211,7951,8101,7701,800+0.28%48,600-+0.95%--
02/201,8051,8151,7851,795+0.28%39,000-+0.73%--
02/171,7801,8001,7751,790+1.42%20,600-+0.51%--
02/161,8051,8051,7601,765-2.22%42,400--0.79%--
02/151,8101,8251,8001,8050%39,200-+1.52%--
02/141,8001,8051,7651,805+0.56%26,200-+1.69%--
02/131,7751,8001,7701,7950%33,400-+1.36%--
02/101,8451,8451,7851,795-2.45%43,000-+1.64%--
02/091,8251,8401,8101,840+0.27%35,600-+4.43%--
02/081,7851,8401,7851,835+2.51%49,400-+4.38%--
02/071,7751,8001,7701,790+1.42%19,400-+2.23%--
02/061,7701,7751,7451,765+0.86%31,000-+1.2%--
02/031,7751,7751,7451,750-0.57%33,800-+0.69%--
02/021,7651,7701,7501,760+0.57%30,800-+1.62%--
02/011,7701,8051,7451,750-0.57%34,000-+1.39%--
01/311,7651,7751,7501,760-0.28%26,600-+2.33%--
01/301,7601,7751,7601,765+0.28%18,400-+2.86%--
01/271,7601,7751,7451,760-0.56%30,000-+2.86%--
01/261,7751,8001,7551,770-1.12%37,600-+3.75%--
01/251,7801,7951,7651,790+0.56%43,200-+5.17%--
01/241,7951,8051,7801,780-1.11%31,400-+4.89%--
01/231,7951,8051,7751,800+0.28%53,000-+6.32%--
01/201,7751,8151,7751,795+1.99%52,600-+6.28%--
01/191,7501,7851,7451,7600%48,200-+4.39%--
01/181,7701,7951,7601,760-1.12%35,000-+4.51%--
01/171,7351,7851,7151,780+1.71%37,200-+5.89%--
01/161,7301,7551,7201,750-0.28%20,800-+4.29%--
01/131,7301,7601,7301,755+0.86%33,400-+4.65%--
01/121,7501,7701,7301,740+0.58%65,400-+3.76%--
01/111,7151,7351,7151,730+1.76%34,000-+3.16%--
01/101,6901,7101,6851,700+1.19%30,400-+1.43%--
01/061,6951,7001,6651,680-0.3%32,200-+0.24%--
01/051,7201,7201,6801,685-2.88%36,000-+0.54%--
01/041,6701,7451,6701,735+3.89%34,600-+3.71%--
2011
12/301,6351,6701,6151,670+3.41%21,000-+0.12%--
12/291,6101,6301,5651,615+0.94%20,400--3%--
12/281,6051,6101,6001,600-0.31%5,400--4.02%--
12/271,5951,6101,5901,605-0.62%16,400--3.78%--
12/261,6151,6201,6151,615+0.62%6,600--3.24%--
12/221,6201,6351,6051,605-3.02%27,400--3.78%--
12/211,6551,6751,6501,655+0.91%14,600--0.78%--
12/201,6651,6651,6201,640+0.31%17,800--1.62%--
12/191,6651,6651,6301,635-1.51%20,400--1.92%--
12/161,6951,6951,6601,660-0.9%23,600--0.48%--
12/151,6851,6951,6701,675-0.3%24,600-+0.54%--
12/141,6751,6901,6751,680-0.59%16,200-+1.08%--
12/131,7001,7051,6601,690-2.03%39,800-+2.05%--
12/121,7551,7551,7151,725+0.58%40,400-+4.42%--
12/091,6851,7301,6801,715+2.08%90,200-+4.07%--
12/081,7001,7001,6751,680-1.18%32,800-+2.38%--
12/071,7101,7101,6801,700-1.45%47,800-+3.85%--
12/061,7501,7551,7251,725-2.27%23,000-+5.7%--
12/051,7601,7751,7551,765+2.02%39,200-+8.48%--
12/021,7101,7301,7101,730+0.87%28,600-+6.72%--
12/011,7201,7351,7051,715+1.48%39,000-+6.26%--
11/301,6951,7001,6501,6900%41,000-+5.16%--
11/291,6451,6901,6301,690+4.32%25,800-+5.43%--
11/281,6251,6301,6101,620+0.62%17,400-+1.31%--
11/251,5851,6201,5851,610+0.94%22,000-+0.81%--
11/241,6451,6701,5951,595-4.2%30,400--0.13%--
11/221,6251,6801,6201,665+2.78%43,800-+4.32%--
11/211,6051,6201,6001,620+0.31%18,200-+1.57%--
11/181,5751,6151,5751,615+0.62%18,400-+1.38%--
11/171,5701,6251,5601,605+0.31%25,200-+0.82%--
11/161,6151,6251,5851,600-1.23%20,800-+0.44%--
11/151,6401,6401,6051,620-2.41%13,000-+1.5%--
11/141,6651,6651,6251,660+0.61%20,600-+3.88%--
11/111,6301,6601,6051,650+2.17%56,400-+3.25%--
11/101,5201,6251,5201,615+2.54%79,600-+1%--
11/091,5501,5751,5351,575+2.94%33,200--1.69%--
11/081,5601,5801,5251,530-3.47%31,600--4.97%--
11/071,6351,6351,5751,585-3.06%39,400--2.16%--
11/041,5701,6451,5501,635+6.17%41,600-+0.43%--