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
201610/1, 株式併合 5→1
2012
03/301,4951,5101,4751,485-0.34%1,066,600--3.26%--
03/291,5551,5551,4451,490-4.18%1,840,800--2.99%--
03/281,5701,5751,5451,5550%566,800-+1.24%--
03/271,5501,5651,5351,555+1.97%678,600-+1.37%--
03/261,5401,5451,5151,525-0.33%518,400--0.46%--
03/231,5551,5651,5251,530-2.24%525,000-+0.2%--
03/221,5901,6001,5551,565-0.95%671,800-+2.83%--
03/211,6001,6101,5751,580-2.17%871,400-+4.22%--
03/191,6001,6301,5901,615+0.94%536,200-+7.17%--
03/161,5851,6051,5751,600+0.31%513,600-+6.88%--
03/151,6051,6151,5801,595-0.31%573,200-+7.19%--
03/141,5951,6101,5801,600+2.89%1,011,200-+8.18%--
03/131,5451,5901,5401,555+1.97%1,114,600-+5.71%--
03/121,5901,6101,5251,525-3.17%1,419,600-+3.81%--
03/091,5501,5801,5351,575+3.96%1,902,400-+7.29%--
03/081,5001,5151,4851,515+1.68%661,400-+3.48%--
03/071,4601,4901,4551,490-0.67%996,200-+1.78%--
03/061,5101,5201,4851,500-0.33%1,075,000-+2.39%--
03/051,5001,5351,5001,505-0.99%1,098,200-+2.73%--
03/021,4851,5201,4751,520+3.4%1,467,600-+3.83%--
03/011,4851,5101,4551,4700%1,335,200-+0.48%--
02/291,5251,5251,4701,470-2.65%1,770,400-+0.27%--
02/281,5051,5151,4801,510-1.31%1,159,000-+2.72%--
02/271,5251,5651,5251,530+1.32%1,194,800-+4.08%--
02/241,4851,5151,4851,5100%1,027,800-+2.72%--
02/231,4901,5151,4651,510+1.68%1,063,400-+2.58%--
02/221,4251,5051,4251,485-1.33%1,785,800-+0.95%--
02/211,5151,5501,4901,505-0.66%1,041,200-+2.38%--
02/201,4401,5251,4351,515+7.83%2,918,400-+3.27%--
02/171,4301,4351,4001,405-0.35%1,224,800--3.9%--
02/161,3951,4251,3901,410+0.71%1,123,400--3.56%--
02/151,3751,4151,3701,400+2.56%1,219,200--4.11%--
02/141,3601,3751,3601,365+0.37%1,003,800--6.25%--
02/131,3751,3851,3551,360-1.45%1,011,000--6.4%--
02/101,3801,3951,3701,380+0.36%924,400--4.89%--
02/091,3901,3901,3601,375-0.72%1,492,400--5.11%--
02/081,4601,4651,3601,385-8.88%3,604,200--4.42%--
02/071,4601,5301,4601,520+2.7%733,400-+5.12%--
02/061,5001,5101,4601,480-0.34%879,200-+2.85%--
02/031,5101,5251,4851,485-2.62%315,400-+3.7%--
02/021,5251,5351,5051,525+0.66%453,200-+6.79%--
02/011,4851,5251,4801,515+2.02%472,000-+6.54%--
01/311,4851,5051,4701,485+0.34%437,000-+4.87%--
01/301,5151,5251,4651,480-1.66%729,800-+4.89%--
01/271,5551,5551,5001,505-2.9%659,800-+7.04%--
01/261,5551,5801,5401,550-0.96%411,200-+10.79%--
01/251,5351,5751,5201,565+4.68%688,600-+12.51%--
01/241,5501,5501,4801,495-2.92%806,800-+8.1%--
01/231,5551,6001,5301,540-0.96%1,027,000-+11.68%--
01/201,5051,5601,4951,555+4.36%1,244,400-+13.26%--
01/191,4751,4951,4701,490+1.36%718,000-+8.92%--
01/181,4351,4851,4251,470+2.8%996,400-+7.61%--
01/171,3951,4551,3951,430+2.88%964,000-+4.76%--
01/161,3951,4001,3701,390-1.07%592,200-+1.83%--
01/131,3751,4251,3601,405+4.07%1,313,600-+2.93%--
01/121,3051,3551,3051,350+3.05%908,400--1.24%--
01/111,3001,3251,3001,310+1.55%440,800--4.45%--
01/101,3101,3101,2851,290-1.53%342,400--6.25%--
01/061,3151,3251,2901,310-1.5%292,000--5%--
01/051,3601,3601,3301,330-2.21%314,400--3.69%--
01/041,3651,3751,3401,360+2.64%340,800--1.52%--
2011
12/301,3301,3351,3101,3250%194,000--3.71%--
12/291,3201,3251,2901,3250%352,600--3.5%--
12/281,3501,3551,3201,325-2.93%351,200--3.28%--
12/271,3651,3751,3551,365-1.8%212,600--0.29%--
12/261,3901,4151,3851,390+2.96%418,000-+1.68%--
12/221,3751,3801,3451,350-1.46%277,800--1.03%--
12/211,3801,3951,3601,370+1.48%274,800-+0.59%--
12/201,3301,3751,3251,350+1.89%399,000--0.74%--
12/191,3451,3501,3051,325-2.21%302,000--2.57%--
12/161,3751,3801,3451,355-0.37%276,600--0.37%--
12/151,3901,3901,3551,360-2.51%423,000-0%--
12/141,4101,4151,3851,395-1.06%450,400-+2.5%--
12/131,4051,4201,3901,410-1.4%418,600-+3.68%--
12/121,4551,4551,4301,430-0.35%360,400-+5.15%--
12/091,4051,4351,3951,4350%990,400-+5.59%--
12/081,4401,4551,4201,435-0.69%389,600-+5.83%--
12/071,4151,4551,4151,445+3.96%560,400-+6.64%--
12/061,4151,4201,3851,390-3.47%352,800-+2.58%--
12/051,4501,4601,4301,440-0.69%335,800-+5.49%--
12/021,4301,4551,4251,450+1.4%488,000-+5.69%--
12/011,4301,4401,4051,430+4%678,200-+3.7%--
11/301,3651,3851,3451,375+0.36%707,000--0.79%--
11/291,3601,3751,3451,370+3.01%841,000--1.86%--
11/281,2751,3351,2701,330+7.69%896,000--5.27%--
11/251,2401,2701,2201,235+0.41%666,000--12.66%--
11/241,2451,2551,2201,230-3.15%727,400--13.99%--
11/221,2651,2801,2451,270-0.78%663,200--12.11%--
11/211,3001,3101,2651,280-3.03%373,400--12.33%--
11/181,3001,3251,2901,3200%498,400--10.45%--
11/171,2901,3301,2751,320+1.93%557,000--11.23%--
11/161,3301,3501,2901,295-2.63%559,000--13.49%--
11/151,3401,3551,3251,330-1.85%425,400--11.75%--
11/141,3451,3851,3301,355+2.65%1,068,200--10.44%--
11/111,3401,3551,3101,320-1.49%850,800--12.99%--
11/101,3551,3651,3301,340-3.94%641,800--11.84%--
11/091,4151,4351,3801,395+1.45%970,000--8.4%--
11/081,4001,4151,3451,375-2.14%1,376,800--9.9%--
11/071,3851,4251,3851,405+0.72%907,200--8.35%--
11/041,3751,4151,3751,395+2.2%985,600--9.42%--