株価チャート

2011/09/21～2012/02/17

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
02/172,3652,3752,3202,355+0.64%84,800-+3.97%--
02/162,3352,3602,3202,340+0.43%68,800-+3.77%--
02/152,3652,3752,3152,330-1.48%105,600-+3.93%--
02/142,2752,3802,2752,365+5.11%136,000-+6.15%--
02/132,2652,3002,2452,250-1.53%101,600-+1.63%--
02/102,3202,3202,2702,285-0.87%64,000-+3.68%--
02/092,3252,3252,2752,305-1.5%86,800-+5.11%--
02/082,3352,3452,3202,3400%48,400-+7.24%--
02/072,3752,3902,3202,340-0.85%81,400-+7.93%--
02/062,2752,4002,2652,360+7.52%199,400-+9.67%--
02/032,2152,2502,1702,195-1.35%74,600-+2.81%--
02/022,2552,2552,2052,225-0.89%100,600-+4.76%--
02/012,2352,2652,2252,245+1.13%80,200-+6.2%--
01/312,2252,2702,2152,220-0.45%65,800-+5.56%--
01/302,2752,2752,2302,230-1.76%44,400-+6.44%--
01/272,2752,3052,2602,270-0.22%50,000-+8.82%--
01/262,3002,3202,2602,275-0.87%66,400-+9.64%--
01/252,2502,3102,2402,295+3.15%74,000-+11.19%--
01/242,2352,2502,2152,225-0.89%37,000-+8.38%--
01/232,2452,2652,2352,245+0.22%62,200-+9.67%--
01/202,2502,2502,2102,240+0.22%46,000-+9.75%--
01/192,1852,2352,1852,235+2.52%77,600-+9.83%--
01/182,1702,2252,1702,180+0.69%79,400-+7.5%--
01/172,1102,1702,1052,165+2.85%150,200-+6.97%--
01/162,0652,1152,0452,105+0.24%81,200-+4.1%--
01/132,0302,1352,0302,100+4.22%139,600-+3.96%--
01/121,9902,0301,9902,015+1.51%68,800--0.35%--
01/112,0052,0151,9801,985-1.24%43,200--2.07%--
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%--