株価チャート

2011/10/21~2012/03/30

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
03/302,5002,5002,4402,490+1.22%400--1.39%--
03/292,4602,4602,4602,460-3.53%200--2.73%--
03/282,5502,5502,5502,550+0.39%100-+0.67%--
03/272,5302,5402,5302,540+0.79%700-+0.32%--
03/262,5202,5202,5202,520+0.8%300--0.43%--
03/232,5002,5002,4902,500-0.79%900--1.19%--
03/222,5602,5602,5202,520-1.56%1,100--0.32%--
03/212,5702,5702,5302,5600%900-+1.31%--
03/192,5502,5702,5502,560+0.39%1,300-+1.47%--
03/162,5502,5502,5502,5500%400-+1.19%--
03/152,5602,5602,5402,550-0.39%500-+1.35%--
03/142,5702,5702,5602,560-0.78%300-+1.79%--
03/132,5202,5802,5202,580+2.38%1,700-+2.71%--
03/122,5002,5202,5002,520+0.8%200-+0.52%--
03/092,4802,5002,4802,500+2.46%1,000--0.24%--
03/082,4602,4902,4102,440-0.81%2,400--2.56%--
03/072,5202,5502,4602,460-1.2%3,400--1.87%--
03/062,5802,6002,4902,490-0.4%5,800--0.68%--
03/052,5002,5002,5002,500-0.79%200--0.2%--
03/022,5202,5202,5202,520+0.8%100-+0.68%--
03/012,4902,5002,4902,500-1.19%300--0.08%--
02/292,5502,5502,5302,530-0.78%500-+1.08%--
02/282,5102,5502,4402,5500%2,000-+1.88%--
02/272,6002,6002,5502,550-2.67%400-+1.84%--
02/242,6402,6402,6202,620+0.77%500-+4.63%--
02/232,6002,6102,6002,600+1.56%2,000-+3.83%--
02/222,5002,5902,5002,560+1.59%2,900-+2.07%--
02/212,4802,5202,4802,5200%300-+0.72%--
02/202,4902,5202,4902,520+1.61%300-+0.8%--
02/172,4802,4802,4802,480+0.4%700--0.8%--
02/162,5302,5302,4602,470-0.8%700--1.2%--
02/152,4602,4902,4602,490+1.22%900--0.48%--
02/142,5102,5102,4602,460-0.81%1,400--1.76%--
02/132,4502,4802,4502,480+0.81%500--0.88%--
02/102,4802,4802,4502,460-1.99%3,900--1.6%--
02/092,5202,5202,5102,510+1.21%300-+0.56%--
02/082,5102,5102,4802,480+0.81%300--0.16%--
02/072,4602,4602,4602,460-1.99%300--0.53%--
02/062,4602,5102,4602,510+2.45%600-+2.03%--
02/032,4902,4902,4502,450-2%4,200-+0.16%--
02/022,5002,5002,4502,500+1.21%1,700-+2.63%--
02/012,4302,4702,4302,470+1.65%600-+1.86%--
01/312,4302,4302,4002,430-0.82%300-+0.75%--
01/302,5102,5102,4502,450-2%1,400-+2.04%--
01/272,5402,5402,5002,500-1.19%700-+4.56%--
01/262,5302,5302,5202,5300%1,300-+6.35%--
01/252,6102,6102,5302,530-1.17%700-+6.93%--
01/242,5702,6202,5502,560-0.39%1,900-+8.7%--
01/232,6502,6502,5502,570-1.15%2,400-+9.78%--
01/202,7402,7402,5102,600-4.06%8,900-+11.83%--
01/192,4002,7502,4002,710+12.92%20,500-+17.47%--
01/182,4902,5002,4002,400-3.61%8,000-+4.99%--
01/172,4602,4902,4502,490-0.4%700-+9.31%--
01/162,5002,5002,4402,5000%1,100-+10.38%--
01/132,4902,5002,4902,5000%1,700-+11.11%--
01/122,5502,5502,3702,500-1.96%1,500-+11.96%--
01/112,4602,5502,4602,550+5.37%4,800-+15.07%--
01/102,4002,4502,4002,420+0.41%1,600-+10.2%--
01/062,3802,4302,3502,410+1.26%4,100-+10.55%--
01/052,2002,3902,2002,380+8.18%3,800-+9.88%--
01/042,2002,2002,2002,2000%200-+2.18%--
2011
12/302,2102,2102,2002,200+2.33%300-+2.42%--
12/292,1502,1502,1502,150-0.46%200-+0.28%--
12/282,1802,1802,1602,160-0.92%200-+0.84%--
12/272,1702,1802,1702,180-2.24%600-+1.87%--
12/262,1702,2302,1702,230+4.21%1,100-+4.3%--
12/222,1402,1502,1402,140-1.38%700-+0.23%--
12/212,1602,1702,1602,170-1.36%1,000-+1.54%--
12/192,2002,2002,2002,2000%600-+3.09%--
12/162,2002,2002,2002,200-0.45%200-+3.24%--
12/152,2102,2102,2102,210-1.34%100-+3.8%--
12/142,2002,2402,2002,240+0.9%200-+5.41%--
12/132,1602,2202,1602,220+2.78%2,600-+4.77%--
12/122,1602,2002,1602,1600%1,500-+2.18%--
12/092,1702,1702,1602,160-1.37%200-+2.32%--
12/082,1902,1902,1902,190+0.46%100-+3.89%--
12/072,1802,1802,1802,180+0.46%100-+3.56%--
12/062,1502,1702,1502,170+2.36%2,300-+3.24%--
12/052,0902,1302,0902,120+1.44%4,900-+0.86%--
12/022,0602,0902,0602,090+1.46%300--0.57%--
12/012,1002,1002,0602,060+0.49%1,400--2.04%--
11/292,0502,0502,0502,050+0.49%100--2.57%--
11/282,0402,0402,0402,040-0.97%100--3.18%--
11/252,0602,0602,0602,060+0.98%200--2.32%--
11/242,0402,0402,0402,040-1.45%100--3.36%--
11/222,0702,0702,0702,070-2.36%100--2.04%--
11/162,1202,1202,1202,120+1.44%100-+0.28%--
11/152,1102,1202,0902,090-1.42%400--1.04%--
11/142,1202,1202,1202,120-0.47%300-+0.38%--
11/112,1302,1302,1302,130-0.93%100-+0.85%--
11/082,1502,1502,1502,150-1.38%100-+1.7%--
11/072,1402,1802,1402,180+4.31%500-+3.02%--
11/022,0902,0902,0902,090-2.34%300--1.28%--
11/012,1402,1402,1402,1400%100-+0.85%--
10/282,1302,1402,1302,140+0.94%1,000-+0.8%--
10/272,0802,1202,0802,120+1.92%400--0.28%--
10/262,0802,0802,0802,080-0.48%200--2.35%--
10/252,0902,0902,0902,0900%200--1.97%--
10/242,1002,1002,0902,090-0.48%500--2.2%--
10/212,1102,1102,1002,100-0.47%300--1.91%--