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
03/303,4203,4453,3453,420-0.44%380,400-+1.09%--
03/293,4753,4803,4053,435-2%261,800-+1.72%--
03/283,4453,5653,4403,505+0.86%438,000-+4.01%--
03/273,4253,4753,3953,475+3.58%348,000-+3.48%--
03/263,3753,3953,3203,355+0.15%233,000-+0.15%--
03/233,3553,3653,3203,350-1.9%370,800-+0.27%--
03/223,4203,4903,3803,415+0.44%497,200-+2.52%--
03/213,4503,4653,3803,400-2.3%384,200-+2.5%--
03/193,4603,5003,4503,480+1.16%309,000-+5.45%--
03/163,4353,4603,4103,440-0.29%239,800-+4.91%--
03/153,4353,4603,3953,450+0.88%425,200-+5.83%--
03/143,4953,4953,4203,420+0.74%521,800-+5.43%--
03/133,4303,4603,3703,395+1.04%559,000-+5.17%--
03/123,4353,4453,3453,360-0.74%483,800-+4.64%--
03/093,3903,4253,3353,385+1.5%972,400-+5.85%--
03/083,2753,3353,2603,335+3.41%382,800-+4.91%--
03/073,1553,2403,1303,225+0.31%411,200-+1.93%--
03/063,3103,3353,1903,215-2.87%571,200-+2.06%--
03/053,3353,4103,3103,310-0.75%444,800-+5.68%--
03/023,3903,3903,2703,335-0.45%502,600-+7.3%--
03/013,4203,4653,3153,350-0.89%560,200-+8.55%--
02/293,4153,4753,3753,3800%485,800-+10.28%--
02/283,3003,3803,2853,380+0.15%378,200-+11.11%--
02/273,4603,4853,3603,3750%524,200-+11.87%--
02/243,2953,3853,2753,375+2.9%432,400-+12.8%--
02/233,2503,2853,2303,280+0.61%298,400-+10.51%--
02/223,2053,2703,1853,260+1.4%293,600-+10.77%--
02/213,2353,2903,2003,215-1.23%393,800-+10.22%--
02/203,2503,2753,2203,255+3.33%466,000-+12.79%--
02/173,1503,1653,1103,150+2.27%598,000-+10.49%--
02/163,0403,1453,0303,080+0.33%425,400-+9.1%--
02/153,0103,1153,0003,070+3.37%701,400-+9.84%--
02/142,9552,9852,9352,970+0.51%231,400-+7.3%--
02/132,9402,9602,8902,955-0.51%419,600-+7.65%--
02/103,0603,0602,9602,970-3.1%576,400-+9.03%--
02/093,0003,0802,9903,065+1.66%510,400-+13.35%--
02/083,0053,0152,9753,015+1.34%400,000-+12.42%--
02/072,9902,9952,9552,975-1.33%339,800-+11.84%--
02/063,0203,0352,9953,015+2.9%445,400-+14.25%--
02/032,9252,9902,9002,930-0.51%461,600-+12%--
02/022,8902,9502,8802,945+2.61%641,800-+13.4%--
02/012,8152,8852,7852,870+3.8%647,000-+11.28%--
01/312,7402,8052,7252,765+1.28%373,200-+7.97%--
01/302,7552,7902,7302,730-1.44%267,600-+6.85%--
01/272,8052,8052,7452,770-1.77%474,800-+8.58%--
01/262,8252,8652,8052,820+0.53%689,200-+10.85%--
01/252,8002,8252,7702,805+1.63%385,800-+10.56%--
01/242,8002,8202,7552,760-0.18%326,200-+9.09%--
01/232,7402,8102,7302,765+0.36%454,600-+9.25%--
01/202,7252,7702,7002,755+2.99%647,400-+8.76%--
01/192,6402,6852,6252,675+3.28%649,200-+5.36%--
01/182,4602,6252,4602,590+5.93%936,200-+1.65%--
01/172,4052,4502,3802,445+2.95%315,200--4.57%--
01/162,4402,4402,3702,375-3.26%417,000--8.09%--
01/132,4352,4902,4252,455+2.51%645,000--5.76%--
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%--