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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2012
03/301,1401,1601,1301,146-0.17%623,500-+2.05%--
03/291,1621,1621,1441,148-2.05%470,000-+2.5%--
03/281,1621,1741,1521,172-0.17%472,500-+4.92%--
03/271,1601,1761,1541,174+3.16%749,000-+5.67%--
03/261,1361,1501,1261,138+0.18%674,500-+2.99%--
03/231,1221,1461,1141,136+0.53%852,500-+3.27%--
03/221,1561,1641,1261,130-3.42%1,588,500-+3.2%--
03/211,1561,1781,1561,170+0.69%978,500-+7.24%--
03/191,1721,1741,1561,162-0.51%629,500-+7.1%--
03/161,1661,1701,1521,168+0.52%613,000-+8.25%--
03/151,1581,1661,1461,162+1.22%901,000-+8.4%--
03/141,1541,1681,1461,148+1.23%722,500-+7.59%--
03/131,1381,1561,1341,1340%811,500-+6.68%--
03/121,1321,1501,1261,134+1.61%762,500-+7.18%--
03/091,1181,1321,1101,116+1.64%1,172,000-+6.08%--
03/081,1021,1081,0901,098+0.73%551,500-+4.77%--
03/071,0621,0921,0621,090+0.74%591,500-+4.41%--
03/061,0941,1101,0781,082-0.55%1,079,000-+4.04%--
03/051,0901,0981,0801,0880%773,500-+5.02%--
03/021,0761,0981,0761,088+2.26%867,500-+5.22%--
03/011,0721,0881,0461,064-0.75%875,000-+3.2%--
02/291,0961,0981,0701,072-1.11%839,000-+4.08%--
02/281,0721,0901,0641,084+0.37%658,000-+5.45%--
02/271,0961,0981,0801,080-0.55%838,000-+5.37%--
02/241,0881,1061,0841,086+0.37%1,023,000-+6.26%--
02/231,0601,0901,0561,082+1.88%1,042,500-+6.08%--
02/221,0341,0621,0261,062+2.91%1,309,000-+4.42%--
02/211,0141,0401,0141,032+2.38%1,359,000-+1.78%--
02/201,0341,0361,0001,008-0.79%1,706,000--0.4%--
02/171,0301,0321,0141,016+0.2%1,160,000-+0.59%--
02/161,0121,0341,0121,014-1.55%736,500-+0.6%--
02/151,0221,0461,0101,030+0.98%972,500-+2.39%--
02/141,0101,0249921,020+0.99%726,500-+1.59%--
02/131,0001,0149921,010+0.6%706,500-+0.9%--
02/101,0361,0361,0001,004-2.9%778,000-+0.5%--
02/091,0401,0541,0301,034-0.19%624,500-+3.61%--
02/081,0221,0421,0221,036+1.97%556,000-+4.02%--
02/079941,0229941,016+1.8%653,500-+2.32%--
02/061,0001,002984998+0.4%644,500-+0.81%--
02/031,0001,004994994-0.4%522,000-+0.61%--
02/029901,010990998+0.6%457,500-+1.22%--
02/019901,002982992-0.6%680,500-+0.81%--
01/311,0261,032996998-2.54%719,000-+1.53%--
01/301,0221,0361,0201,024+0.2%481,000-+4.28%--
01/271,0241,0301,0141,022-0.58%438,500-+4.39%--
01/261,0341,0501,0221,028-0.77%443,000-+5.33%--
01/251,0181,0401,0161,036+3.19%676,500-+6.47%--
01/241,0181,0209981,004-1.38%308,000-+3.61%--
01/231,0141,0229981,0180%512,000-+5.17%--
01/201,0081,0241,0041,018+1.6%593,500-+5.38%--
01/199961,0069821,002+0.6%372,000-+3.73%--
01/189781,006970996+2.05%682,000-+3.21%--
01/17964980958976+1.24%348,500-+1.14%--
01/16960970942964-1.03%459,500--0.21%--
01/13960976954974+1.88%387,500-+0.62%--
01/12978980948956-2.25%458,500--1.34%--
01/11956982956978+2.95%583,500-+0.62%--
01/10960966944950-0.63%607,000--2.36%--
01/06962970952956-1.65%563,000--1.95%--
01/05978982972972-1.02%222,000--0.51%--
01/04980992976982+1.66%464,000-+0.82%--
2011
12/30952966948966+2.55%311,500--0.62%--
12/299389469249420%379,500--2.89%--
12/28950950938942-1.05%328,500--2.89%--
12/27952956944952-1.24%188,500--1.75%--
12/26970970958964+1.9%273,500--0.52%--
12/22972972940946-3.47%517,500--2.27%--
12/21972982972980+2.51%602,000-+1.24%--
12/20948962942956+1.27%376,500--1.14%--
12/19950952932944-0.63%561,500--2.48%--
12/16950956944950+0.85%535,500--1.86%--
12/15954956934942-2.48%660,500--2.69%--
12/14974978962966-1.83%404,000--0.31%--
12/13986990976984-1.6%578,500-+1.55%--
12/121,0001,0049941,000+1.63%414,500-+3.2%--
12/09978988978984-1.4%577,500-+1.65%--
12/081,0081,010990998-1.38%458,500-+3.31%--
12/071,0001,0189901,012+1.81%733,000-+4.87%--
12/061,0141,014992994-2.55%491,500-+3.22%--
12/051,0301,0321,0121,020-0.2%485,000-+5.92%--
12/021,0201,0281,0061,022+0.99%525,500-+6.24%--
12/011,0181,0201,0021,012+2.02%821,000-+5.53%--
11/30994994970992-0.2%985,500-+3.66%--
11/29960998956994+8.28%1,637,000-+4.08%--
11/28928944914918+0.66%496,000--3.57%--
11/259129229029120%470,500--4.3%--
11/24938938906912-3.39%465,000--4.4%--
11/22920946914944+1.51%305,000--1.26%--
11/21932938928930-1.06%341,500--2.72%--
11/18934944932940-0.63%268,000--1.67%--
11/17940962928946+0.21%338,000--1.15%--
11/16958958942944-1.67%236,500--1.46%--
11/15970970950960-1.44%374,000-+0.31%--
11/14968982958974+1.88%229,500-+1.99%--
11/11954962938956+0.42%534,500-+0.53%--
11/10942954936952-1.86%506,500-+0.53%--
11/09962972952970+1.04%821,000-+2.75%--
11/08980984956960-2.24%539,000-+2.02%--
11/07982990962982+0.2%636,500-+4.47%--
11/04954984946980+4.48%558,500-+4.48%--