株価チャート

2011/08/15～2012/01/12

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
01/122,3602,4052,3602,395+0.21%374,200--8.9%--
01/112,4002,4452,3752,390-0.42%343,600--10.02%--
01/102,4252,4252,3552,400-1.03%447,800--10.48%--
01/062,4702,4752,3852,425-1.82%353,800--10.15%--
01/052,4602,4902,4552,470-1.59%289,200--9.16%--
01/042,5102,5352,4802,510+2.03%330,400--8.06%--
2011
12/302,4602,4702,4252,460+0.2%212,800--10.05%--
12/292,4202,4552,3802,455+0.41%362,200--10.5%--
12/282,4402,4752,4402,445-0.41%237,000--11.32%--
12/272,4752,4802,4452,455-1.21%218,400--11.44%--
12/262,4652,5002,4502,485+2.69%586,000--10.87%--
12/222,5602,5702,4102,420-7.98%1,329,800--13.6%--
12/212,6802,7002,6002,6300%464,600--6.54%--
12/202,5952,6552,5652,630+1.94%388,000--6.8%--
12/192,6152,6302,5302,580-2.46%398,600--8.83%--
12/162,6602,7152,6052,645+0.38%644,600--6.73%--
12/152,7352,7452,6202,635-5.39%643,400--7.15%--
12/142,8002,8302,7552,785-1.42%521,800--2.21%--
12/132,8552,8952,8152,825-2.75%664,600--0.84%--
12/122,9402,9702,9052,905+0.87%331,400-+1.75%--
12/092,8502,9002,8452,880-2.04%980,600-+0.77%--
12/082,9502,9702,9152,940-1.84%508,200-+2.98%--
12/072,9402,9952,9302,995+2.92%388,400-+4.98%--
12/063,0203,0252,8952,910-4.43%549,600-+2.07%--
12/053,0903,1203,0203,045-0.81%329,400-+6.58%--
12/022,9953,0852,9953,070+1.49%441,000-+7.46%--
12/012,9953,0552,9603,025+5.95%741,200-+6.07%--
11/302,8752,8902,8052,855-2.23%392,200-+0.28%--
11/292,8202,9202,8102,920+5.99%560,600-+2.42%--
11/282,6552,7852,6552,755+4.95%580,800--3.16%--
11/252,7002,7202,5702,625-1.69%689,200--7.6%--
11/242,7552,7552,6552,670-4.64%450,000--6.22%--
11/222,7502,8452,7302,800-0.53%440,200--1.72%--
11/212,8602,8602,7652,815-1.57%420,400--1.09%--
11/182,7752,8802,7602,860+1.6%618,800-+0.74%--
11/172,7152,8252,7002,815+2.93%454,800--0.71%--
11/162,8352,8902,7252,735-3.36%611,200--3.29%--
11/152,7952,8602,7752,830+0.18%502,600-+0.32%--
11/142,7952,8602,7752,825+3.67%510,800-+0.71%--
11/112,7302,7602,6102,725+0.55%750,400--2.05%--
11/102,7602,7752,6902,710-5.57%646,200--1.85%--
11/092,8602,8902,7852,870+1.41%584,600-+4.67%--
11/082,9552,9552,8202,830-4.23%542,000-+4.12%--
11/072,9953,0002,9402,955-1.17%406,000-+9.44%--
11/042,9453,0002,9052,990+6.6%792,600-+11.61%--
11/022,8002,8652,7652,805-2.77%616,000-+5.65%--
11/012,9453,0602,8702,885-2.37%984,000-+9.49%--
10/313,0603,0952,9402,955-3.27%737,800-+13.35%--
10/283,0903,1103,0253,055+0.49%602,200-+18.32%--
10/272,9103,0402,9053,040+3.23%712,000-+18.94%--
10/262,8352,9902,8302,945+1.55%597,400-+16.36%--
10/252,9853,0152,8802,900-1.86%860,800-+15.35%--
10/242,8502,9602,8402,955+6.1%998,200-+18.44%--
10/212,7002,8052,6852,785+5.09%964,400-+12.75%--
10/202,6902,7102,6052,650-4.33%728,600-+7.9%--
10/192,7702,8052,7502,770+2.03%777,600-+13.29%--
10/182,6002,7252,5902,715-0.73%524,400-+11.68%--
10/172,7452,7652,7152,735+3.8%552,400-+12.78%--
10/142,7252,7502,6252,635-4.18%662,400-+8.84%--
10/132,6852,7802,6802,750+4.17%793,400-+13.78%--
10/122,5152,6902,4952,640+2.92%789,200-+9.45%--
10/112,5802,6152,5302,565+5.77%833,600-+6.08%--
10/072,3352,4502,3352,425+6.83%591,200--0.33%--
10/062,2352,3052,2352,270+3.42%422,400--7.46%--
10/052,2752,3052,1852,195-1.35%670,400--11.6%--
10/042,2302,2452,1802,225-2.41%537,000--11.43%--
10/032,3202,3452,2502,280-4.4%439,600--10.13%--
09/302,4302,4602,3652,385-1.65%498,200805億604万-6.84%9.660.87
09/292,2952,4302,2552,425+2.11%711,000--5.75%--
09/282,3452,4002,3302,375+2.59%613,000--8.09%--
09/272,2752,3252,2652,315+5.71%526,400--10.93%--
09/262,3502,3652,1802,190-6.01%752,000--16.38%--
09/222,3452,3752,3202,330-2.92%510,400--12.08%--
09/212,4302,4352,3652,400-0.21%397,600--10.58%--
09/202,4602,4752,4052,405-5.31%484,400--11.52%--
09/162,4552,5452,4502,540+5.61%678,800--7.6%--
09/152,3752,4052,3602,405+3.22%531,600--13.36%--
09/142,4252,4902,3152,330-4.7%990,400--17.11%--
09/132,3702,4752,3352,445+3.16%943,600--14.27%--
09/122,3552,4302,3402,370-2.67%907,400--17.94%--
09/092,5102,5202,4302,435-4.88%1,437,200--16.78%--
09/082,6652,6802,5402,560-2.48%773,800--13.69%--
09/072,6052,6452,5802,625+3.55%705,200--12.76%--
09/062,5952,6352,5352,535-3.98%1,022,400--16.91%--
09/052,7152,7202,6252,640-4.69%874,400--14.92%--
09/022,8552,8852,7552,770-5.94%1,080,000--12.31%--
09/012,9552,9902,9352,945+0.51%580,600--8.31%--
08/313,0003,0152,9102,930-2.82%634,400--10.1%--
08/302,9753,0402,9703,015+3.08%716,400--8.91%--
08/292,9002,9552,8252,925+2.27%789,200--12.92%--
08/262,7902,8652,7552,860+0.88%765,400--16.2%--
08/252,7452,8602,7402,835+4.42%707,200--18.25%--
08/242,7752,8602,6902,715+0.18%1,158,800--22.93%--
08/232,7102,7352,6252,710-1.09%1,322,800--24.39%--
08/222,8302,9052,7352,740-2.84%736,800--24.85%--
08/192,9052,9052,8152,820-4.57%782,800--23.87%--
08/183,1853,1902,9402,955-7.08%1,202,400--21.24%--
08/173,2203,2253,1753,180-2.3%257,400--16.25%--
08/163,2253,2953,2203,255+2.2%422,200--15.06%--
08/153,2403,2853,1753,185-0.62%579,600--17.62%--