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
201610/1, 株式併合 5→1
2012
03/302,8102,8502,7552,835+0.35%999,000--2.98%--
03/292,8152,8302,7852,825+0.89%710,400--3.58%--
03/282,7602,8152,7502,800-0.71%853,000--4.7%--
03/272,8202,8402,7852,820+1.81%596,200--4.34%--
03/262,7552,8002,7202,770+0.73%834,800--6.42%--
03/232,7952,7952,7502,750-2.31%697,000--7.5%--
03/222,8352,8452,8002,815-1.57%732,800--5.73%--
03/212,8902,8952,8502,860-1.89%621,200--4.63%--
03/192,9452,9602,8902,915-1.35%693,000--3.19%--
03/162,9752,9952,9352,955-1.34%785,400--2.18%--
03/153,0403,0652,9602,995-1.96%1,156,800--1.12%--
03/143,1003,1253,0503,055+0.33%698,200-+0.59%--
03/132,9853,1052,9803,045+3.05%1,023,000--0.03%--
03/122,9852,9902,9502,955-0.17%628,200--3.08%--
03/093,0003,0052,9452,960+0.85%1,117,200--3.05%--
03/082,9402,9452,9052,935+1.91%390,800--3.96%--
03/072,8652,9052,8352,880-1.2%759,000--5.91%--
03/062,9252,9352,8802,9150%842,200--4.96%--
03/052,9502,9652,9102,915-1.02%538,600--5.14%--
03/022,9452,9552,9052,945+1.55%480,200--4.26%--
03/013,0053,0102,8752,900-3.65%1,140,000--5.78%--
02/293,0503,0953,0003,010-1.31%684,600--2.34%--
02/283,0053,0502,9803,050-0.16%704,400--1.01%--
02/273,1253,1453,0403,055-1.45%638,400--0.75%--
02/242,9903,1202,9903,100+2.48%863,400-+0.81%--
02/233,0203,0352,9553,025+0.17%1,122,600--1.5%--
02/223,0403,0402,9603,020-1.31%1,135,600--1.6%--
02/213,0653,0803,0253,060-1.45%778,800--0.23%--
02/203,1303,1453,0803,105+0.16%646,800-+1.5%--
02/173,1653,1753,0503,100+0.49%1,209,600-+1.94%--
02/163,1403,1403,0603,085-1.75%852,000-+2.02%--
02/153,1603,1703,1103,140-0.63%743,200-+4.53%--
02/143,1603,1603,0553,160+0.16%563,400-+5.97%--
02/133,1503,2103,1403,155-0.47%361,000-+6.73%--
02/103,2003,2703,1603,170-0.63%1,099,400-+8.08%--
02/093,2453,2603,1653,190-2.89%1,068,000-+9.51%--
02/083,1403,3203,0703,285+5.63%1,065,200-+13.59%--
02/073,0403,1153,0353,110+1.47%430,200-+8.44%--
02/063,0603,0803,0403,065+1.66%256,600-+7.66%--
02/033,0403,0853,0053,015-1.79%401,800-+6.65%--
02/023,0253,0753,0203,070+1.49%256,000-+9.25%--
02/013,0703,1103,0053,025-1.79%439,000-+8.31%--
01/312,9903,1252,9903,080+3.18%778,400-+10.99%--
01/302,9702,9952,9602,985-0.5%247,600-+8.23%--
01/272,9903,0152,9753,000+0.33%335,000-+9.45%--
01/262,9753,0052,9752,990-0.17%244,400-+9.85%--
01/252,9503,0052,9252,995+1.01%388,400-+10.68%--
01/243,0253,0252,9452,965-0.84%506,000-+10.22%--
01/232,9853,0202,9702,990-0.17%377,200-+11.69%--
01/203,0203,0252,9402,995+0.84%821,800-+12.51%--
01/193,0103,0602,8952,970-0.34%1,130,200-+12.12%--
01/182,8453,0452,8302,980+4.93%1,177,000-+13.14%--
01/172,6752,8502,6652,840+6.57%924,200-+8.44%--
01/162,6702,6852,6402,665-0.19%272,200-+2.11%--
01/132,6202,6852,6152,670+3.29%570,000-+2.42%--
01/122,5702,6002,5552,585-0.19%176,600--0.73%--
01/112,5152,6152,5152,590+2.98%369,400--0.54%--
01/102,5602,5602,4852,515-2.52%549,200--3.42%--
01/062,6302,6452,5602,580-3.55%356,800--0.88%--
01/052,6402,6752,6202,675+0.56%235,200-+2.92%--
01/042,7002,7052,6502,660-0.56%447,800-+2.86%--
2011
12/302,6302,6802,6102,675+3.08%330,000-+4.17%--
12/292,5502,6052,5302,595+1.57%271,000-+1.72%--
12/282,5652,5802,5402,555-1.92%347,200-+0.59%--
12/272,6552,6602,6052,605-1.33%235,600-+2.96%--
12/262,6252,6452,6152,640+2.13%211,200-+4.76%--
12/222,6452,6452,5752,585-2.27%245,600-+3.07%--
12/212,6002,6452,5902,645+3.32%280,800-+5.88%--
12/202,5252,5802,5252,560+0.99%309,200-+2.89%--
12/192,5452,5702,5102,535-1.36%244,800-+2.09%--
12/162,5952,6352,5552,570-0.96%418,400-+3.8%--
12/152,6052,6152,5802,595-1.89%330,000-+5.15%--
12/142,6102,6652,6052,645+0.76%347,000-+7.39%--
12/132,6202,6752,6102,625-1.69%315,000-+7.01%--
12/122,6402,6802,6302,670+3.49%304,400-+8.94%--
12/092,5252,5902,5252,580-1.15%838,800-+5.39%--
12/082,6102,6252,5652,610-0.76%226,800-+6.66%--
12/072,5802,6402,5602,630+2.33%271,000-+7.43%--
12/062,5652,5852,5552,570-0.96%265,400-+4.81%--
12/052,6202,6302,5852,595-0.19%168,800-+5.62%--
12/022,5602,6152,5602,600+0.97%326,800-+5.69%--
12/012,5552,6002,5452,575+2.79%349,200-+4.72%--
11/302,4702,5102,4352,505+0.8%482,400-+1.87%--
11/292,3902,5002,3902,485+6.65%469,600-+0.85%--
11/282,2702,3452,2702,330+4.72%312,600--5.55%--
11/252,2252,2502,2002,225-0.89%251,200--10.03%--
11/242,2602,2852,2302,245-2.81%313,000--9.69%--
11/222,2902,3302,2652,310-0.43%242,000--7.49%--
11/212,3302,3452,3052,320-0.85%185,000--7.46%--
11/182,3002,3502,3002,340-0.43%264,200--6.92%--
11/172,3002,3602,2802,350+0.86%235,400--6.86%--
11/162,4252,4302,3252,330-3.32%262,800--7.8%--
11/152,4202,4352,3952,410-0.62%188,000--4.82%--
11/142,4452,4802,4052,425+2.32%214,600--4.15%--
11/112,3752,3952,3152,370+0.42%300,800--6.18%--
11/102,3652,3902,3502,360-4.26%355,200--6.39%--
11/092,4502,4702,4102,465+2.71%508,800--2.03%--
11/082,6252,6302,3952,400-6.98%768,200--4.34%--
11/072,5552,5902,5152,580-0.77%280,800-+2.95%--
11/042,5802,6052,5652,600+2.36%260,000-+4.08%--