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
201810/1, 株式併合 5→1
2012
03/302,5502,5702,5152,555+0.99%83,600-+2.61%--
03/292,5452,5502,5252,530-0.59%33,400-+1.89%--
03/282,5552,5702,5302,545-1.17%39,200-+2.7%--
03/272,5452,5752,5302,575+3.41%69,400-+4.21%--
03/262,5002,5102,4752,490-0.4%54,400-+1.06%--
03/232,4802,5202,4802,500-0.2%54,800-+1.67%--
03/222,5202,5252,4802,505-0.99%72,000-+2.16%--
03/212,5552,5602,5202,530-1.17%62,200-+3.48%--
03/192,5752,6002,5552,560-0.78%58,400-+4.96%--
03/162,5902,5902,5552,580+0.58%51,800-+6.35%--
03/152,6202,6202,5602,565-0.97%70,400-+6.26%--
03/142,5502,6152,5452,590+3.39%109,000-+7.74%--
03/132,5102,5402,5002,505-0.2%58,600-+4.64%--
03/122,5302,5502,5102,510-1.95%93,200-+5.15%--
03/092,5252,5702,5052,560+3.02%135,400-+7.52%--
03/082,4702,5002,4302,485+2.05%111,800-+4.99%--
03/072,3752,4402,3752,435+0.83%113,000-+3.35%--
03/062,4202,4352,3952,415+0.21%79,200-+2.81%--
03/052,3852,4352,3852,410+0.42%72,400-+2.95%--
03/022,3852,4002,3652,400+2.13%72,000-+2.83%--
03/012,4052,4252,3302,350-1.47%76,600-+0.9%--
02/292,4102,4452,3852,385-1.45%92,000-+2.54%--
02/282,4102,4302,3802,420+0.41%73,800-+4.22%--
02/272,4702,4702,3952,410-1.03%95,800-+4.15%--
02/242,3852,4352,3852,435+2.53%90,600-+5.5%--
02/232,4002,4052,3652,375-2.06%130,000-+3.26%--
02/222,3802,4252,3552,425+2.75%93,400-+5.71%--
02/212,4002,4052,3502,360-1.67%51,200-+3.33%--
02/202,4102,4202,3852,400+1.91%104,400-+5.4%--
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%--