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 10→1
2012
03/302,6702,6702,6202,650-0.75%36,100-+0.68%--
03/292,6702,6802,6302,670+0.38%45,500-+1.64%--
03/282,7102,7202,6502,660-2.21%66,500-+1.68%--
03/272,7202,7202,6702,720+3.03%69,600-+4.53%--
03/262,5802,6602,5802,640+2.33%54,500-+2.09%--
03/232,5502,5802,5402,580-0.77%44,400-+0.35%--
03/222,5802,6302,5802,600+1.56%69,800-+1.64%--
03/212,6502,6502,5602,560-4.12%66,500-+0.51%--
03/192,6702,6802,6502,6700%47,100-+5.37%--
03/162,6002,6902,5902,670+1.52%69,400-+6.12%--
03/152,6302,6602,5702,630-0.75%109,900-+5.24%--
03/142,6402,7202,6402,650+1.53%109,500-+6.47%--
03/132,6302,6602,5902,610-1.51%114,100-+5.41%--
03/122,7802,7802,6302,650-1.85%131,100-+7.77%--
03/092,7702,8002,6802,700-5.26%233,700-+10.7%--
03/082,7302,8502,7002,850+5.56%205,600-+17.82%--
03/072,5502,7202,5402,700+4.65%113,900-+12.92%--
03/062,6002,6402,5502,580-1.53%107,500-+9.04%--
03/052,6002,6402,5702,620+0.38%57,800-+11.73%--
03/022,5002,6302,4902,610+6.97%170,000-+12.35%--
03/012,5302,5802,3502,440-3.17%142,000-+6.09%--
02/292,5902,6002,5002,520-1.56%58,600-+10.19%--
02/282,5202,5802,5202,560-2.66%93,100-+12.68%--
02/272,6302,6802,6102,630+0.38%111,600-+16.68%--
02/242,5502,6302,5402,620+3.56%156,600-+17.28%--
02/232,4002,5502,4002,530+4.98%125,600-+14.17%--
02/222,3302,4202,3102,410+4.33%82,300-+9.7%--
02/212,3002,3302,3002,310+0.43%26,900-+5.96%--
02/202,3002,3202,2802,300+0.88%50,300-+6.38%--
02/172,3002,3102,2602,280+0.88%68,300-+6.54%--
02/162,3002,3002,2502,260-2.16%48,000-+6.55%--
02/152,2402,3202,2402,310+3.13%73,100-+9.9%--
02/142,2302,2602,2002,240+1.36%30,400-+7.69%--
02/132,2602,3102,1902,210-1.78%67,500-+7.33%--
02/102,3302,3502,2402,250-5.46%104,300-+10.13%--
02/092,3602,4002,2802,380+2.59%136,300-+17.47%--
02/082,2502,6402,2502,320+5.94%362,800-+15.6%--
02/072,1702,2302,1702,190+1.39%44,500-+9.99%--
02/062,2002,2302,1402,160-1.82%49,200-+9.09%--
02/032,1802,2102,1402,200+2.8%55,500-+11.9%--
02/022,1402,1602,1102,140+2.39%42,500-+9.86%--
02/012,0602,1102,0502,090+1.95%32,200-+8.01%--
01/312,0302,0602,0302,050-0.49%60,300-+6.6%--
01/302,0502,1202,0402,060+0.49%53,100-+7.74%--
01/272,0702,0802,0302,050-2.38%59,400-+7.84%--
01/262,1502,1902,0902,100-1.87%56,800-+11.23%--
01/252,0802,1602,0802,140+0.94%66,800-+14.07%--
01/242,1202,1802,1002,120-0.93%72,800-+13.92%--
01/232,1402,2702,1402,140-0.93%113,200-+15.74%--
01/202,0602,1902,0602,160+4.85%146,700-+17.52%--
01/192,0002,0601,9802,060+4.04%110,900-+12.81%--
01/181,8702,1401,8501,980+7.03%189,000-+8.79%--
01/171,7601,8901,7501,850+5.11%76,000-+1.87%--
01/161,7801,7801,7501,760-2.22%26,100--3.19%--
01/131,7601,8201,7501,800+0.56%51,100--0.94%--
01/121,7301,8001,7301,790+2.29%39,000--1.65%--
01/111,7401,8001,7401,750+1.16%44,600--4%--
01/101,7601,7701,7101,730-3.89%56,900--5.15%--
01/061,8101,8201,7701,800-2.17%47,400--1.26%--
01/051,8801,8901,8301,840-3.16%31,600-+1.21%--
01/041,8701,9101,8701,900-0.52%24,300-+5.09%--
2011
12/301,8601,9201,8301,9100%57,900-+6.41%--
12/291,8101,9101,7901,910+5.52%54,300-+7.24%--
12/281,7701,8201,7701,810+2.26%16,300-+2.38%--
12/271,7801,8001,7601,770-1.67%6,000-+0.85%--
12/261,8601,8601,7901,800+0.56%21,600-+3.09%--
12/221,7801,7901,7501,790+0.56%20,500-+2.99%--
12/211,8201,8301,7701,7800%23,900-+2.77%--
12/201,7201,7801,7001,780+2.89%30,500-+2.89%--
12/191,8001,8001,7101,730-3.35%37,800-+0.23%--
12/161,8301,8401,7801,790+0.56%38,900-+3.95%--
12/151,8001,8001,7601,780-1.66%55,000-+3.79%--
12/141,8401,8501,8001,810-2.69%42,000-+5.72%--
12/131,8301,8701,8301,860-1.06%31,400-+8.71%--
12/121,9201,9201,8801,880-1.05%29,200-+9.81%--
12/091,8901,9201,8601,900+0.53%75,100-+10.08%--
12/081,8401,9201,8401,8900%63,600-+8.75%--
12/071,7801,8901,7801,890+9.25%102,200-+7.88%--
12/061,8601,8601,7301,730-8.47%120,500--2.32%--
12/051,9301,9301,8801,890+2.16%99,500-+5.47%--
12/021,7801,8501,7701,850+3.93%88,200-+2.66%--
12/011,7501,8101,7401,780+4.71%164,100--1.93%--
11/301,6901,7101,6601,700+1.19%84,200--7.1%--
11/291,6201,6901,6201,680+5%55,300--9.04%--
11/281,5901,6201,5901,600+1.91%74,500--14.16%--
11/251,5301,5901,5201,570+0.64%81,100--16.67%--
11/241,5301,5701,5001,560-1.27%72,500--18.2%--
11/221,4901,5901,4801,580+6.76%184,600--18.13%--
11/211,5301,5401,4501,480-4.52%129,300--24.26%--
11/181,5801,5901,5401,550-3.73%107,000--21.76%--
11/171,6101,6601,6001,610-0.62%86,100--19.78%--
11/161,7001,7101,6201,620-6.9%132,600--20.12%--
11/151,6901,7501,6901,740+3.57%114,800--14.96%--
11/141,6701,7001,6501,680+3.7%119,000--18.33%--
11/111,6501,6501,6101,6200%88,700--21.74%--
11/101,7001,7001,6001,620-5.81%161,000--22.3%--
11/091,7701,8001,6801,720-3.37%182,900--18.21%--
11/081,9101,9201,7201,780-4.81%188,100--16%--
11/071,9902,0201,8701,870-16.14%180,400--12.49%--
11/042,2302,2502,1902,230+1.36%21,600-+3.62%--