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
03/301,5551,5701,5351,570+2.28%72,400--1.94%--
03/291,5501,5501,5351,535-2.85%109,400--4.24%--
03/281,6001,6101,5451,580-2.77%121,600--1.68%--
03/271,5801,6451,5801,625+3.83%113,800-+1.12%--
03/261,5601,5751,5551,565-0.32%62,800--2.49%--
03/231,5901,5901,5701,570-1.26%45,600--2.12%--
03/221,6051,6151,5901,590-1.24%52,000--0.75%--
03/211,6301,6401,6101,610-1.53%42,400-+0.63%--
03/191,6401,6551,6301,635-0.3%44,000-+2.44%--
03/161,6201,6501,6101,640+1.55%61,800-+3.21%--
03/151,6051,6251,6001,615+0.62%30,400-+1.96%--
03/141,6301,6301,6051,605+0.94%25,200-+1.71%--
03/131,6101,6101,5901,590-0.93%28,800-+1.21%--
03/121,6401,6401,6051,605-1.23%27,400-+2.69%--
03/091,5951,6301,5951,625+2.2%60,600-+4.5%--
03/081,5851,5951,5751,590+0.63%29,000-+2.78%--
03/071,5501,5801,5451,580+0.32%29,600-+2.53%--
03/061,5901,6001,5651,575-1.25%39,600-+2.61%--
03/051,5901,6351,5851,595-0.93%49,400-+4.25%--
03/021,6301,6351,5851,610+1.9%57,200-+5.57%--
03/011,6401,6451,5651,580-3.95%74,200-+3.88%--
02/291,6501,6601,6201,645+0.61%76,200-+8.29%--
02/281,5951,6501,5901,635+0.31%49,800-+7.92%--
02/271,6501,6601,6301,6300%42,200-+7.88%--
02/241,6351,6501,6101,630+0.31%49,200-+8.09%--
02/231,6151,6301,6001,625-0.31%47,000-+8.05%--
02/221,6101,6301,5851,630+2.84%76,200-+8.88%--
02/211,5551,6151,5501,585+1.93%101,200-+6.3%--
02/201,5651,5901,5551,5550%49,400-+4.93%--
02/171,5501,5651,5401,555+2.3%66,600-+5.42%--
02/161,5101,5551,5101,520-1.62%59,400-+3.54%--
02/151,5001,5501,4901,545+3.69%160,400-+5.75%--
02/141,4901,4951,4701,490+0.68%63,000-+2.48%--
02/131,4751,4901,4651,480-1%95,800-+2.14%--
02/101,4851,5001,4601,495+2.05%166,800-+3.46%--
02/091,4351,4751,4301,465+2.45%200,600-+1.67%--
02/081,4251,4351,4151,430+1.42%114,600--0.63%--
02/071,4001,4151,3901,410+0.36%67,000--1.95%--
02/061,4151,4251,3951,4050%81,600--2.16%--
02/031,4301,4401,4051,405-3.44%116,600--2.09%--
02/021,4651,4701,4401,455+1.39%74,400-+1.54%--
02/011,4301,4551,4251,435-0.69%81,800-+0.35%--
01/311,4651,5101,4251,445-1.7%97,400-+1.12%--
01/301,5151,5201,4701,470-2.65%54,600-+2.94%--
01/271,5101,5251,4951,510-0.33%48,400-+5.96%--
01/261,5551,5651,5151,515-2.57%61,400-+6.62%--
01/251,5401,5551,5251,555+0.97%68,600-+9.74%--
01/241,5401,5501,5301,540-0.32%31,400-+9.07%--
01/231,5351,5801,5301,545+1.31%81,600-+9.65%--
01/201,4751,5451,4751,525+3.74%106,400-+8.39%--
01/191,4601,4901,4601,470+0.68%89,200-+4.63%--
01/181,3551,4801,3551,460+6.96%187,200-+3.91%--
01/171,3651,3701,3501,365-0.73%30,600--2.85%--
01/161,3801,3801,3551,375-0.72%25,800--2.55%--
01/131,3351,3951,3351,385+3.36%60,200--2.19%--
01/121,3701,3701,3401,340-3.25%52,400--5.7%--
01/111,3701,3951,3701,385+1.47%32,000--2.94%--
01/101,3901,3951,3651,365-1.09%30,800--4.61%--
01/061,3901,3951,3701,380-0.72%33,000--3.83%--
01/051,3951,4001,3901,390-1.42%21,000--3.41%--
01/041,4201,4251,3901,4100%32,800--2.08%--
2011
12/301,3801,4101,3801,410+3.3%32,200--2.08%--
12/291,3701,3701,3501,3650%10,800--5.21%--
12/281,3651,3801,3551,3650%15,000--5.41%--
12/271,3801,3851,3601,365-1.44%25,000--5.6%--
12/261,4251,4251,3851,385-1.07%35,200--4.42%--
12/221,4001,4051,3901,400-1.06%21,600--3.65%--
12/211,4251,4351,4101,4150%22,600--2.75%--
12/201,4101,4251,4101,415+0.35%22,000--2.88%--
12/191,4251,4301,4001,410-0.35%24,400--3.42%--
12/161,4351,4401,4151,415-0.35%23,800--3.35%--
12/151,4551,4551,4201,420-3.73%37,800--3.27%--
12/141,4801,4951,4701,4750%22,600-+0.07%--
12/131,4651,4851,4551,475-1.34%26,600--0.07%--
12/121,4951,5051,4801,495+2.4%22,000-+0.88%--
12/091,4501,4701,4451,460-0.34%62,200--1.75%--
12/081,4951,5051,4601,465-3.62%61,000--1.68%--
12/071,5001,5251,4851,520+2.7%35,600-+1.67%--
12/061,5101,5201,4751,480-2.63%24,800--1.27%--
12/051,5251,5251,5051,520+1.67%31,000-+1.06%--
12/021,4951,5101,4851,495+1.01%27,200--0.8%--
12/011,4951,5151,4801,480+0.34%47,600--1.99%--
11/301,4751,4751,4401,475+0.34%47,200--2.51%--
11/291,4251,4701,4251,470+3.52%37,200--3.1%--
11/281,3951,4301,3951,420+1.79%28,800--6.7%--
11/251,4151,4351,3901,395-1.06%41,200--8.94%--
11/241,4051,4151,3201,410-2.08%25,600--8.62%--
11/221,4101,4501,4101,440-0.35%46,000--7.28%--
11/211,4251,4501,4101,445-0.34%35,200--7.55%--
11/181,4851,4951,4351,450-2.36%62,600--7.76%--
11/171,4151,4851,4001,485+3.48%87,600--6.19%--
11/161,4451,4651,4301,435-2.38%53,400--9.86%--
11/151,4801,4851,4651,470-2%53,200--8.24%--
11/141,5201,5301,4901,500-0.33%48,600--6.72%--
11/111,5101,5201,4801,505-0.66%55,600--6.7%--
11/101,5201,5301,5101,515-3.19%32,800--6.19%--
11/091,5551,5651,5301,565+1.62%41,000--3.4%--
11/081,5901,5951,5301,540-4.64%73,000--5.17%--
11/071,6001,6151,5951,615+1.25%44,800--1.16%--
11/041,5901,6051,5701,595+1.59%75,000--2.74%--