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 2→1
20148/5, 株式分割 1→1
2012
03/302,3102,3442,3002,326-1.36%2,106,000--2.92%--
03/292,4022,4062,3442,358-2.4%1,453,000--1.79%--
03/282,4362,4582,4042,416-1.87%1,825,000-+0.5%--
03/272,3622,5402,3582,462+5.85%6,125,000-+2.46%--
03/262,3342,3362,3142,326+0.95%968,000--3.08%--
03/232,3062,3162,2922,304-1.79%2,344,000--4%--
03/222,3202,3582,3082,346-0.42%2,159,000--2.17%--
03/212,3842,3862,3342,356-2.08%1,965,500--1.63%--
03/192,4342,4362,3942,406-0.74%1,605,000-+0.67%--
03/162,4082,4242,3942,424+0.66%1,946,500-+1.72%--
03/152,4402,4422,3882,408-1.71%1,935,000-+1.3%--
03/142,4622,4662,4382,450+1.83%1,082,000-+3.33%--
03/132,4182,4462,3982,406-0.74%1,941,000-+1.78%--
03/122,4862,4882,4202,424-2.02%1,764,000-+2.84%--
03/092,4562,4862,4262,474+2.49%3,471,500-+5.28%--
03/082,3682,4162,3622,414+3.16%2,608,500-+3.16%--
03/072,2942,3422,2922,340-0.59%2,118,000-+0.3%--
03/062,3522,3722,3322,354-0.51%2,577,500-+1.16%--
03/052,3962,4162,3542,366-1%1,511,000-+1.94%--
03/022,4222,4222,3842,390-0.42%1,674,500-+3.2%--
03/012,4102,4602,3742,400-0.41%2,475,000-+3.9%--
02/292,4762,4982,4002,410-1.31%1,958,500-+4.69%--
02/282,4122,4482,3842,442-0.16%1,571,500-+6.5%--
02/272,4542,5002,4422,446-0.08%1,695,000-+7.23%--
02/242,4342,4542,4302,448-0.16%1,737,000-+7.84%--
02/232,4262,4582,4162,452+0.66%1,737,000-+8.54%--
02/222,4242,4402,3962,436+1.75%1,991,500-+8.41%--
02/212,3822,4262,3742,394+0.59%1,456,500-+7.16%--
02/202,4002,4142,3722,380+1.71%1,857,000-+7.16%--
02/172,2982,3482,2862,340+3.91%2,778,500-+6.03%--
02/162,2502,2842,2442,252-0.35%1,201,000-+2.6%--
02/152,2582,2842,2402,260+1.07%1,944,000-+3.53%--
02/142,2342,2502,2062,236-0.18%1,659,500-+2.95%--
02/132,2442,2622,2242,240-0.88%1,113,000-+3.66%--
02/102,2822,2942,2582,260-0.18%1,920,500-+5.12%--
02/092,2682,2762,2442,264-0.26%1,166,500-+5.84%--
02/082,2362,2722,2102,270+1.52%2,297,000-+6.62%--
02/072,2462,2462,2102,236-0.89%1,481,000-+5.62%--
02/062,2582,2642,2322,256+2.27%1,268,000-+7.12%--
02/032,2222,2502,2022,206-1.52%1,282,000-+5.35%--
02/022,2442,2642,2082,240+2%1,850,000-+7.43%--
02/012,1722,2082,1722,196-0.09%1,118,000-+5.88%--
01/312,2322,2422,1902,198-1.96%1,708,500-+6.49%--
01/302,2822,2862,2302,242-0.44%1,587,000-+9.1%--
01/272,2062,2802,2042,252+2.46%2,612,500-+10.23%--
01/262,1782,2342,1782,198+0.92%1,621,000-+8.28%--
01/252,1682,1902,1582,178+1.3%1,139,000-+7.82%--
01/242,1822,1922,1422,150-1.29%1,047,000-+6.86%--
01/232,1642,1882,1482,178+0.65%1,041,000-+8.52%--
01/202,1722,1802,1162,164+1.03%1,802,000-+8.15%--
01/192,1382,1762,1342,142+1.04%1,554,500-+7.26%--
01/182,0502,1302,0402,120+2.91%2,373,500-+6.37%--
01/172,0422,0622,0262,060+1.58%1,183,000-+3.47%--
01/162,0302,0322,0122,028-0.69%1,079,500-+1.81%--
01/131,9722,0461,9642,042+4.5%2,589,500-+2.46%--
01/121,9741,9781,9541,954-1.51%775,500--2.06%--
01/111,9701,9981,9641,984+1.22%845,500--0.85%--
01/101,9741,9841,9601,960-0.2%784,000--2.34%--
01/061,9962,0001,9521,964-1.41%991,000--2.24%--
01/051,9941,9941,9761,992-1.29%1,027,000--1.04%--
01/042,0082,0241,9942,018+2.02%1,115,500-+0.2%--
2011
12/301,9681,9801,9501,978+1.02%654,000--1.59%--
12/291,9461,9601,9221,9580%662,000--2.44%--
12/281,9661,9741,9541,958-0.1%652,000--2.34%--
12/271,9701,9761,9561,960-1.11%697,000--2.2%--
12/261,9721,9901,9681,982+1.64%659,000--1.1%--
12/221,9581,9661,9421,950-1.02%1,067,000--2.69%--
12/211,9681,9781,9561,970+1.86%859,000--1.75%--
12/201,9181,9441,9101,934+0.52%1,185,500--3.54%--
12/191,9581,9601,9121,924-2.04%1,245,500--4.23%--
12/161,9701,9841,9521,964-0.3%1,463,000--2.39%--
12/151,9681,9901,9661,970-2.09%1,443,000--2.14%--
12/142,0242,0381,9902,012-1.08%1,403,500--0.25%--
12/132,0342,0542,0282,034-1.45%1,153,000-+0.74%--
12/122,0882,1002,0642,064+0.88%1,058,000-+2.08%--
12/092,0302,0602,0302,046-1.06%2,708,500-+1.09%--
12/082,0802,0862,0582,068-1.15%1,089,500-+2.07%--
12/072,0362,0982,0302,092+2.25%1,390,000-+3.1%--
12/062,0802,0802,0362,046-1.82%887,000-+0.64%--
12/052,1182,1182,0762,084-1.79%1,124,000-+2.16%--
12/022,1182,1302,1022,122+0.38%898,000-+3.71%--
12/012,0982,1222,0862,114+4.14%1,892,500-+3.32%--
11/302,0302,0461,9942,030-1.65%2,127,000--0.83%--
11/292,0042,0682,0002,064+3.3%1,679,000-+0.63%--
11/281,9742,0241,9681,998+3.85%1,641,500--2.49%--
11/251,8761,9381,8721,924+1.26%2,123,500--6.19%--
11/241,8841,9201,8801,900-0.94%1,108,000--7.68%--
11/221,8841,9261,8821,918-0.31%1,177,500--7.21%--
11/211,9601,9601,9161,924-2.04%1,065,500--7.37%--
11/181,9601,9741,9441,964-1.01%1,165,500--5.67%--
11/171,9522,0101,9421,984+1.02%1,238,500--4.89%--
11/161,9621,9961,9621,964-1.01%982,000--5.98%--
11/152,0002,0061,9801,984-1.98%1,119,000--5.21%--
11/142,0362,0542,0082,024+1.4%1,092,500--3.39%--
11/111,9962,0021,9661,9960%1,321,000--4.68%--
11/101,9922,0081,9701,996-3.2%2,031,000--4.59%--
11/092,0182,0881,9762,062-0.29%1,938,500--1.34%--
11/082,1022,1182,0642,068-2.08%859,500--0.91%--
11/072,1202,1242,0862,112-0.56%930,500-+1.2%--
11/042,1262,1322,0942,124+2.12%1,392,000-+1.82%--