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
03/301,9451,9701,9351,970+1.55%120,800-+7.36%--
03/291,9751,9801,9251,940-2.02%169,200-+6.48%--
03/281,9452,0401,9401,980+0.51%369,400-+9.45%--
03/271,9401,9701,9401,970+1.55%252,800-+9.75%--
03/261,9501,9751,9301,940-0.77%314,200-+8.93%--
03/231,9351,9851,9101,955+0.51%533,800-+10.51%--
03/221,8451,9451,8451,945+4.85%504,000-+10.83%--
03/211,8601,9051,8501,855-1.33%308,800-+6.49%--
03/191,8251,9151,8201,880+2.45%380,200-+8.61%--
03/161,8251,8451,8151,835+0.55%283,000-+6.81%--
03/151,7951,8451,7701,825+1.39%249,000-+6.79%--
03/141,7801,8051,7751,800+2.27%127,800-+5.7%--
03/131,7901,8001,7551,760-1.4%150,000-+3.59%--
03/121,8001,8151,7801,785-0.56%120,200-+5.37%--
03/091,8051,8051,7801,795-0.28%215,000-+6.28%--
03/081,7701,8001,7601,800+2.86%158,000-+6.95%--
03/071,7051,7501,7001,750+0.29%88,600-+4.42%--
03/061,7601,7801,7401,7450%99,400-+4.37%--
03/051,7901,7951,7351,745-2.51%292,400-+4.74%--
03/021,7451,8001,7451,790+3.17%491,800-+7.9%--
03/011,7851,8001,7201,735-1.98%174,400-+5.02%--
02/291,7851,8001,7501,770-0.28%346,800-+7.53%--
02/281,7151,7851,7051,775-0.56%362,000-+8.23%--
02/271,8251,8251,7701,785+2.59%434,600-+9.38%--
02/241,6951,7551,6701,740+6.1%515,000-+7.21%--
02/231,6151,6501,6101,640+1.23%118,400-+1.49%--
02/221,6201,6401,6001,620-0.31%161,000-+0.5%--
02/211,6251,6451,6101,6250%120,200-+1.06%--
02/201,6651,6651,6251,625-0.91%104,000-+1.31%--
02/171,6401,6701,6351,640+1.86%157,400-+2.5%--
02/161,6101,6451,6051,6100%110,600-+1%--
02/151,5901,6151,5801,610+1.58%160,200-+1.39%--
02/141,5801,6101,5701,585+0.96%124,600-+0.19%--
02/131,5851,6101,5651,570-1.88%174,200--0.38%--
02/101,6851,6851,5851,600-4.76%240,400-+1.91%--
02/091,6751,6851,6601,680-0.3%84,000-+7.49%--
02/081,6701,6851,6601,685+1.81%111,000-+8.5%--
02/071,6551,6701,6401,655-0.3%75,000-+7.4%--
02/061,6451,6651,6401,660+2.15%117,400-+8.57%--
02/031,6301,6551,6101,625-0.91%83,400-+7.19%--
02/021,6451,6701,6301,640+0.31%154,400-+8.9%--
02/011,6151,6401,6001,635+2.51%128,000-+9.22%--
01/311,5751,6251,5751,595+0.63%109,600-+7.26%--
01/301,6001,6101,5801,585-0.94%52,200-+7.31%--
01/271,5951,6101,5901,6000%92,200-+8.99%--
01/261,6251,6251,5801,600-1.23%70,400-+9.74%--
01/251,6001,6201,5901,620+2.86%129,600-+11.88%--
01/241,6001,6201,5751,575+0.64%130,600-+9.53%--
01/231,5651,5851,5551,5650%95,200-+9.36%--
01/201,5651,5651,5401,565+1.62%102,200-+9.82%--
01/191,5201,5501,5201,540+1.99%77,400-+8.45%--
01/181,5151,5351,5051,510-0.33%88,800-+6.71%--
01/171,5201,5451,5101,515-0.98%97,200-+7.29%--
01/161,4851,5301,4751,530+3.03%147,400-+8.59%--
01/131,4751,5101,4751,485+1.02%268,600-+5.77%--
01/121,4701,4851,4551,470+0.68%97,400-+4.78%--
01/111,4351,4751,4351,460+1.39%93,800-+3.99%--
01/101,4401,4751,4401,440+1.77%87,400-+2.64%--
01/061,4201,4251,4001,415-0.35%70,800-+1%--
01/051,4401,4551,4101,420-0.7%112,200-+1.5%--
01/041,4001,4951,4001,430+3.62%317,000-+2.51%--
2011
12/301,3751,3851,3651,380+1.1%24,200--0.79%--
12/291,3401,3651,3251,365+1.49%47,200--1.66%--
12/281,3601,3701,3401,345-1.82%53,600--3.1%--
12/271,3851,4051,3501,370-2.84%89,600--1.37%--
12/261,3901,4101,3751,410+2.55%83,800-+1.51%--
12/221,3501,3751,3501,375+1.85%65,800--0.87%--
12/211,3651,3751,3351,350-0.74%56,200--2.6%--
12/201,3351,3701,3351,360+1.12%48,200--1.95%--
12/191,3551,3551,3301,345-1.47%55,000--2.96%--
12/161,3851,3951,3601,3650%45,800--1.44%--
12/151,4001,4051,3651,365-3.19%35,800--1.09%--
12/141,3951,4251,3801,410-0.35%99,600-+2.4%--
12/131,4001,4201,3901,415-0.7%79,000-+3.13%--
12/121,4451,4551,4251,425-0.35%85,200-+4.24%--
12/091,4151,4351,4051,4300%56,200-+4.99%--
12/081,4151,4401,3901,430-0.35%67,800-+5.54%--
12/071,4201,4451,4101,435+1.77%37,800-+6.22%--
12/061,4401,4451,4101,410-3.75%94,800-+4.75%--
12/051,4751,4751,4351,465-0.68%74,400-+9%--
12/021,4301,5001,4301,475+2.43%186,400-+10.07%--
12/011,4401,4401,4201,440+3.97%119,000-+7.78%--
11/301,3651,3851,3551,385+0.36%99,000-+3.9%--
11/291,3301,3801,3301,380+4.55%63,600-+3.53%--
11/281,3151,3351,3101,320+0.38%43,400--0.83%--
11/251,3251,3351,3001,315-0.38%66,000--1.28%--
11/241,3351,3601,3151,320-3.3%71,800--0.98%--
11/221,3501,3651,3401,365-0.36%57,200-+2.32%--
11/211,3601,3801,3501,3700%68,600-+2.85%--
11/181,3451,3801,3451,370+0.37%86,600-+3.01%--
11/171,3351,3751,3201,365+1.87%61,000-+2.71%--
11/161,3751,3751,3301,340-2.19%57,000-+0.9%--
11/151,3351,3901,3351,370+2.24%176,800-+3.24%--
11/141,3251,3451,3201,340+2.29%113,600-+1.36%--
11/111,2401,3451,2151,310+5.65%232,200--0.53%--
11/101,2601,2701,2151,240-4.62%93,600--5.49%--
11/091,3001,3101,2801,300+1.56%62,400--0.84%--
11/081,2951,3151,2701,280-1.92%57,200--2.14%--
11/071,2751,3051,2701,305+1.16%52,400--0.31%--
11/041,2751,3051,2751,290+1.98%50,800--1.45%--