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
03/302,7702,7902,7452,750-1.08%286,600--2.14%--
03/292,8052,8152,7352,780-1.94%332,800--0.93%--
03/282,8502,8702,8052,835-2.91%293,600-+1.25%--
03/272,9002,9252,8802,920+2.46%297,600-+4.7%--
03/262,8252,8652,8252,850+1.06%201,800-+2.78%--
03/232,8702,8702,8152,820-1.74%341,600-+2.21%--
03/222,8802,8952,8452,870-0.52%344,600-+4.63%--
03/212,9152,9152,8852,885-0.86%268,800-+5.79%--
03/192,9202,9302,9002,910-0.34%272,400-+7.38%--
03/162,9202,9302,8952,920-0.85%370,000-+8.51%--
03/152,9302,9552,9052,945+0.68%308,400-+10.26%--
03/142,9552,9702,9202,925+1.04%425,400-+10.21%--
03/132,9002,9452,8852,8950%460,200-+9.7%--
03/122,9302,9552,8902,895+0.17%504,000-+10.24%--
03/092,9152,9352,8552,890+1.94%1,115,800-+10.6%--
03/082,8102,8352,7902,835+1.25%632,000-+9.08%--
03/072,6902,8052,6852,800+3.9%963,800-+8.19%--
03/062,7502,7752,6802,695-0.92%688,800-+4.58%--
03/052,7452,7652,7002,720+0.37%715,400-+5.84%--
03/022,6952,7402,6852,710+2.07%397,200-+5.69%--
03/012,6852,7252,6302,655-0.75%322,400-+3.79%--
02/292,7152,7702,6702,675-1.11%689,600-+4.78%--
02/282,6652,7052,6402,705-0.37%561,600-+6.2%--
02/272,7202,7602,6902,715+2.07%680,200-+6.97%--
02/242,6602,6902,6402,660+0.57%525,200-+5.1%--
02/232,6302,6602,5852,645+0.57%625,600-+4.71%--
02/222,5752,6402,5602,630+2.94%592,400-+4.32%--
02/212,5202,5752,5152,555+0.99%508,200-+1.51%--
02/202,5252,5502,5102,530+2.02%350,200-+0.52%--
02/172,4802,5102,4602,480+1.64%416,000--1.35%--
02/162,4452,4952,4252,440-0.81%601,800--2.9%--
02/152,4652,5002,4502,460+0.41%615,600--2.07%--
02/142,4352,4852,4352,450+0.41%439,200--2.43%--
02/132,4352,4602,4202,440+0.41%367,000--2.79%--
02/102,5052,5152,4152,430-2.99%756,000--3.23%--
02/092,5402,5402,4752,505-2.53%709,400--0.36%--
02/082,5702,5902,5552,570+0.19%373,800-+2.23%--
02/072,5252,5802,5202,565-0.39%376,200-+2.27%--
02/062,5552,5802,5452,575+1.98%201,600-+2.88%--
02/032,5302,5552,5202,525-1.17%156,200-+1.12%--
02/022,5602,5702,5302,555+0.79%166,400-+2.49%--
02/012,5352,5502,5202,535+0.2%273,400-+1.85%--
01/312,5452,5802,5152,530-0.98%279,600-+1.89%--
01/302,5452,5602,5402,555-0.58%190,000-+3.07%--
01/272,5352,5902,5302,570+1.78%348,000-+4.01%--
01/262,5252,5802,5202,525+0.4%401,400-+2.52%--
01/252,4852,5352,4802,515+0.6%225,400-+2.32%--
01/242,5502,5502,5002,500-1.38%137,400-+1.87%--
01/232,5452,5502,5152,535+0.2%242,600-+3.43%--
01/202,5752,5752,5302,5300%336,200-+3.35%--
01/192,5352,5702,5302,530+0.2%326,800-+3.39%--
01/182,4902,5702,4802,525-0.59%353,600-+3.4%--
01/172,4652,5452,4652,540+3.46%345,800-+4.1%--
01/162,4402,4552,4202,455-0.41%171,800-+0.66%--
01/132,4502,4952,4502,465+1.86%383,000-+1.02%--
01/122,4302,4352,3952,420-0.82%177,600--0.98%--
01/112,4252,4502,4202,440+1.04%262,800--0.49%--
01/102,4502,4552,4052,415-1.83%228,000--1.75%--
01/062,4952,5002,4402,460-1.99%268,000--0.08%--
01/052,4802,5152,4702,510+0.6%228,600-+1.74%--
01/042,4952,5152,4852,495+2.46%371,000-+1.22%--
2011
12/302,4552,4552,4252,435-0.2%162,600--1.18%--
12/292,4102,4452,3752,440+0.62%223,000--1.09%--
12/282,4352,4552,4152,4250%220,200--1.86%--
12/272,4402,4552,4202,425-0.61%249,000--2.02%--
12/262,4552,4552,4402,440+1.46%197,400--1.49%--
12/222,4302,4302,3852,405-0.41%280,400--3.06%--
12/212,4452,4502,4102,415+1.9%275,000--2.78%--
12/202,3502,3852,3252,370+0.64%237,200--4.78%--
12/192,3902,4002,3502,355-2.28%290,800--5.69%--
12/162,4102,4302,3852,410+0.21%442,800--3.79%--
12/152,3902,4402,3752,405-0.82%549,400--3.99%--
12/142,4352,4352,3902,425-1.22%526,400--3.15%--
12/132,4402,4752,4302,455-2%471,800--1.84%--
12/122,4652,5202,4552,505+3.51%572,800-+0.24%--
12/092,4102,4452,4002,420-2.02%1,071,600--2.89%--
12/082,5002,5102,4402,470-2.18%869,400--0.76%--
12/072,4902,5352,4702,525+2.02%671,800-+1.61%--
12/062,5252,5402,4602,475-3.51%704,600--0.2%--
12/052,6052,6502,5502,565-1.54%508,000-+3.47%--
12/022,6052,6202,5652,605+0.39%352,400-+5.25%--
12/012,6152,6402,5852,595+3.18%557,600-+5.23%--
11/302,5402,5602,4602,515-2.9%733,600-+2.49%--
11/292,4752,5902,4702,590+5.28%525,000-+5.93%--
11/282,4402,5152,4252,460-0.81%845,800-+1.28%--
11/252,5002,5302,4502,480-1%388,400-+2.61%--
11/242,4752,5352,4652,505-1.57%421,200-+4.03%--
11/222,5052,5652,4752,545+1.6%505,200-+6.09%--
11/212,5102,5102,4602,505+0.4%277,200-+4.9%--
11/182,5202,5352,4752,495-1.38%579,000-+4.88%--
11/172,4852,5502,4752,530+1.61%438,800-+6.75%--
11/162,5102,5602,4752,490-1.78%547,800-+5.73%--
11/152,5602,5602,5252,535-0.98%410,800-+8.24%--
11/142,5602,5902,5102,560+0.2%778,000-+10.11%--
11/112,4402,5802,4152,555+5.8%1,385,400-+10.89%--
11/102,3502,4602,3252,415+1.47%911,200-+5.83%--
11/092,3802,3802,3202,380+1.06%409,000-+5.08%--
11/082,3902,4002,3252,355-1.46%304,000-+4.57%--
11/072,3552,3902,3452,390+1.7%250,600-+6.46%--
11/042,3702,3702,3152,350+0.64%323,200-+5.05%--