株価チャート

2011/08/11～2012/01/10

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
201810/1, 株式併合 5→1
2012
01/102,0252,0402,0052,010+0.5%53,800--1.03%--
01/062,0202,0201,9952,000-0.99%35,200--1.57%--
01/052,0352,0452,0102,020-0.25%79,000--0.79%--
01/042,0252,0452,0102,025+2.02%50,200--0.54%--
2011
12/301,9751,9851,9551,985+1.79%56,800--2.46%--
12/291,9101,9601,9051,950+1.3%44,600--4.13%--
12/281,9251,9501,9251,925-0.77%34,600--5.45%--
12/271,9551,9601,9051,940-1.77%61,400--4.86%--
12/261,9501,9851,9451,975+1.28%60,200--3.19%--
12/221,9851,9851,9501,950-3.47%110,600--4.36%--
12/212,0302,0501,9852,0200%130,000--0.88%--
12/202,0152,0452,0002,020+1%49,800--0.74%--
12/191,9952,0101,9552,000+0.25%74,200--1.62%--
12/162,0252,0301,9951,995-0.75%84,400--1.58%--
12/152,0652,0852,0052,010-3.83%53,800--0.59%--
12/142,0802,1052,0752,090+0.72%49,600-+3.57%--
12/132,1002,1052,0552,075-0.95%59,000-+3.18%--
12/122,1302,1402,0952,095+1.21%76,200-+4.44%--
12/092,0502,0852,0502,070-0.72%82,800-+3.4%--
12/082,1152,1152,0702,085-1.42%51,800-+4.51%--
12/072,0502,1202,0502,115+3.17%61,600-+6.23%--
12/062,1202,1302,0502,050-4.87%37,600-+3.12%--
12/052,1252,1602,1202,155+1.41%49,200-+8.35%--
12/022,0852,1352,0802,125+1.92%41,200-+7%--
12/012,1002,1152,0802,085+1.71%70,400-+5.14%--
11/302,0652,0802,0302,050-1.44%72,600-+3.48%--
11/292,0502,0902,0202,080+2.21%66,000-+5%--
11/282,0002,0451,9952,035+2.52%66,000-+2.88%--
11/251,9752,0001,9751,985+1.28%79,400-+0.56%--
11/241,9702,0001,9551,960-2.73%50,400--0.81%--
11/221,9802,0251,9552,015+1%57,200-+1.77%--
11/211,9752,0501,9751,995+1.27%72,800-+0.71%--
11/181,9251,9751,9251,970+1.03%38,600--0.51%--
11/171,8751,9651,8751,950+1.83%56,800--1.61%--
11/161,9251,9601,8951,915-2.05%53,400--3.53%--
11/151,9551,9751,9351,955-0.26%49,000--1.56%--
11/141,9001,9851,9001,960+5.38%103,400--1.21%--
11/111,8701,8801,8351,860-0.53%58,600--6.11%--
11/101,8501,8751,8251,870-1.32%84,000--5.41%--
11/091,9201,9401,8551,895-1.3%101,800--4.15%--
11/081,9401,9751,9151,920-1.79%37,400--2.88%--
11/071,9701,9801,9351,955-2.25%48,600--1.31%--
11/041,9252,0101,9052,000+5.82%90,600-+0.76%--
11/021,9601,9751,8851,890-5.03%105,600--4.79%--
11/012,0152,0301,9851,990-2.45%43,000-+0.2%--
10/312,0502,0852,0402,040-0.97%43,400-+3.08%--
10/282,1252,1602,0602,060-1.67%56,400-+4.3%--
10/272,0452,0952,0252,095+2.44%43,400-+6.24%--
10/262,0102,0601,9802,0450%32,600-+3.86%--
10/252,0902,1002,0352,045-0.24%51,400-+3.86%--
10/242,0102,0552,0102,050+3.27%36,600-+4.33%--
10/211,9502,0151,9501,985+2.06%34,800-+1.28%--
10/202,0252,0251,9401,945-4.66%50,600--0.61%--
10/192,0652,0652,0302,040-0.24%52,400-+4.45%--
10/182,0052,0501,9802,045+0.25%65,400-+4.98%--
10/172,0452,0502,0152,040+3.55%35,400-+4.83%--
10/142,0002,0101,9701,970-3.43%54,200-+1.39%--
10/132,0252,0652,0252,040+0.99%72,600-+5.05%--
10/121,9202,0301,9202,020+4.39%94,600-+4.07%--
10/111,9201,9651,9201,935+1.04%74,600--0.46%--
10/071,8651,9351,8651,915+2.68%97,600--2%--
10/061,8101,8651,8101,865+5.37%86,000--4.94%--
10/051,8551,8701,7651,770-5.09%176,200--10.2%--
10/041,8801,8951,8451,865-1.58%134,000--5.9%--
10/031,9601,9801,8851,895-6.88%130,800--4.73%--
09/302,0502,0751,9552,035-0.97%170,800779億263万+2.11%11.430.87
09/291,9552,0601,9352,055+3.27%75,200-+3.32%--
09/281,9151,9951,9151,990+4.46%61,600-+0.2%--
09/271,8501,9051,8501,905+4.67%58,000--4.08%--
09/261,9251,9251,8101,820-5.94%87,000--8.59%--
09/221,9551,9651,9151,935-3.01%64,800--3.35%--
09/212,0252,0301,9851,995-1.48%36,400--0.84%--
09/202,0402,0401,9952,025-0.98%72,800-+0.25%--
09/161,9652,0451,9552,045+5.14%91,200-+0.94%--
09/151,9401,9701,9251,945+1.04%70,800--4.19%--
09/141,9101,9651,8601,925+1.58%133,000--5.59%--
09/131,8901,9151,8701,895+1.88%92,600--7.65%--
09/121,8501,8801,8401,860-2.87%69,200--9.8%--
09/091,9551,9701,8901,915-3.53%148,600--7.71%--
09/081,9851,9951,9551,985+0.76%71,000--4.89%--
09/071,9551,9901,9301,970+1.81%85,600--6.24%--
09/062,0102,0101,9151,935-4.21%86,400--8.68%--
09/052,0902,0902,0002,020-4.27%65,400--5.7%--
09/022,1352,1352,1002,110-2.76%58,600--2.41%--
09/012,1552,1752,1452,170+2.12%81,800--0.32%--
08/312,1152,1302,1052,125+1.43%71,200--2.97%--
08/302,0802,1252,0702,095+2.7%53,200--4.99%--
08/292,0102,0552,0002,040+0.74%52,400--8.19%--
08/261,9852,0251,9752,025+1.5%49,600--9.56%--
08/251,9952,0301,9601,995+2.05%110,000--11.57%--
08/242,0102,0351,9501,955-1.26%56,800--14.07%--
08/231,9901,9901,9401,980+0.51%76,400--13.73%--
08/222,0152,0301,9701,970-2.96%41,800--14.87%--
08/192,0502,0702,0252,030-3.56%72,600--13.06%--
08/182,1752,1802,0952,105-3.22%85,200--10.46%--
08/172,1952,2002,1652,175-1.36%46,200--8.03%--
08/162,2052,2202,1952,205+1.38%42,600--7.24%--
08/152,1852,2152,1702,175+1.4%42,400--8.92%--
08/122,2202,2252,1302,145-1.61%82,000--10.66%--
08/112,1902,2052,1502,180-2.24%106,800--9.69%--