株価チャート

2011/12/16～2012/05/31

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
201712/1, 株式併合 5→1
2012
05/312,2852,2852,2852,285+1.11%40087億5794万-6.92%8.40.48
05/302,3152,3152,2602,260-2.16%1,000--8.32%--
05/292,3052,3102,3052,310-6.1%800--6.7%--
05/282,4802,5002,4552,460+1.44%1,600--1.01%--
05/252,4002,4252,4002,425-2.02%400--2.57%--
05/242,5002,5002,4752,475-1%800--0.8%--
05/232,4452,5002,4452,500+1.01%400-+0.12%--
05/222,4752,4752,4752,475+2.06%200--0.92%--
05/212,3602,4252,3502,425+1.04%2,000--3%--
05/182,4502,4502,4002,400-2.04%600--4.12%--
05/172,4452,4652,4452,450+1.87%600--2.39%--
05/162,3952,4102,3952,405+0.84%600--4.3%--
05/152,3552,3852,3352,385-1.04%1,000--5.28%--
05/142,4102,4102,4102,410-1.63%200--4.48%--
05/102,4802,4852,4502,450-2%1,600--3.05%--
05/092,5002,5002,5002,5000%200--1.34%--
05/072,5052,5052,5002,500-0.2%1,400--1.54%--
05/022,5302,5302,5052,505-0.99%400--1.34%--
05/012,5302,5302,5302,530+1.2%200--0.39%--
04/272,5002,5052,5002,5000%1,400--1.54%--
04/262,5602,5602,5002,500-2.34%1,000--1.54%--
04/252,5602,5602,5602,5600%200-+0.83%--
04/242,5602,5602,5602,560-0.19%200-+0.95%--
04/232,5652,5652,5652,565+0.59%400-+1.3%--
04/202,5502,5502,5502,550+0.79%200-+0.87%--
04/192,5302,5302,5302,530+0.2%200-+0.24%--
04/182,5352,5352,5252,525-0.39%600-+0.16%--
04/172,5552,5552,4952,535-0.98%1,000-+0.68%--
04/162,5652,5652,5502,560-0.39%1,200-+1.91%--
04/132,5352,5702,5352,570+1.38%800-+2.59%--
04/122,5652,5652,5352,535+0.4%600-+1.4%--
04/112,5202,5502,5002,525+0.2%2,200-+1.12%--
04/102,5002,5202,5002,520+0.8%1,200-+1%--
04/092,5552,5552,4802,500-2.91%1,800-+0.24%--
04/062,5252,5752,5252,575+1.98%400-+3.33%--
04/052,5402,5402,4852,5250%2,000-+1.53%--
04/042,5752,5752,5252,5250%600-+1.69%--
04/022,5252,5502,5002,525+0.6%2,000-+1.94%--
03/302,5102,5152,5102,510-3.83%1,000-+1.54%--
03/272,6102,6102,6102,610-1.14%200-+5.84%--
03/262,5052,6402,5052,640+5.6%1,000-+7.4%--
03/232,5002,5002,5002,500-0.6%200-+2.17%--
03/222,5252,5252,5002,515+0.2%1,800-+3.03%--
03/212,5252,5252,5052,510+0.4%1,400-+3.16%--
03/192,5152,5152,4902,5000%1,200-+3.01%--
03/162,4952,5002,4902,500+0.2%1,000-+3.18%--
03/152,4952,4952,4952,495+1.84%600-+3.23%--
03/142,4752,4752,4502,450-1.01%400-+1.74%--
03/132,4752,4752,4752,475+0.81%400-+3%--
03/122,4552,4752,4552,4550%1,600-+2.38%--
03/092,4502,4552,4502,455+0.61%400-+2.59%--
03/082,4152,4402,4152,440+1.88%600-+2.22%--
03/072,3902,3952,3902,395+0.63%400-+0.59%--
03/062,4102,4102,3802,380-2.86%400-+0.17%--
03/052,4502,4502,4502,4500%200-+3.2%--
03/022,4502,4502,4502,450-1.21%200-+3.51%--
02/292,4552,4802,4352,480-0.6%1,80095億534万+5.13%9.120.52
02/282,4702,4952,4702,495+1.84%400-+6.22%--
02/272,4502,4502,4502,4500%600-+4.75%--
02/242,4252,4502,4002,450+1.45%1,000-+5.11%--
02/232,3652,4152,3652,415+1.47%800-+4.01%--
02/222,3802,3802,3802,380-1.04%1,600-+2.76%--
02/212,4052,4052,4052,405+1.69%200-+4.07%--
02/202,3752,3752,3652,365-1.25%1,400-+2.65%--
02/172,3952,3952,3952,395+1.05%200-+4.13%--
02/152,3552,3702,3552,370+1.28%1,200-+3.27%--
02/142,3252,3402,3202,340+0.21%3,000-+2.05%--
02/132,3352,3352,3352,335-1.06%200-+1.83%--
02/102,4402,4402,3352,360-1.67%1,600-+2.97%--
02/092,4002,4002,4002,400+3%2,200-+4.9%--
02/082,3302,3302,3302,330+1.75%200-+2.06%--
02/072,3252,3252,2902,290-1.08%600-+0.44%--
02/062,3852,3952,3152,315-1.49%800-+1.49%--
02/032,3502,3502,3502,350+0.64%200-+2.93%--
02/022,3502,3652,3352,335+1.3%1,400-+2.28%--
01/312,3052,3052,3052,305+0.44%1,200-+0.88%--
01/272,2602,2952,2602,295+1.55%400-+0.35%--
01/262,3252,3252,2602,260-2.8%2,000--1.31%--
01/252,2802,3252,2802,325+2.42%800-+1.31%--
01/242,2552,2702,2552,270+0.67%800--1.18%--
01/232,2552,2552,2552,255+0.67%200--2.04%--
01/202,2402,2402,2402,2400%1,000--2.9%--
01/192,2802,2802,2352,2400%2,200--3.11%--
01/182,2502,2502,2402,240-0.22%400--3.32%--
01/172,2502,2502,2452,245-0.22%2,200--3.32%--
01/162,2502,2502,2502,2500%400--3.31%--
01/122,2502,2502,2502,2500%2,600--3.52%--
01/112,2502,2502,2452,2500%4,000--3.68%--
01/102,2652,2652,2502,250-0.88%800--3.89%--
01/062,3102,3102,2702,270-2.37%1,400--3.24%--
01/052,3252,3252,3252,325-0.21%200--1.11%--
01/042,3252,3302,3252,330+0.22%600--0.98%--
2011
12/302,3602,3652,3252,325+2.88%3,200--1.19%--
12/292,2652,2652,2302,260-0.22%1,200--3.99%--
12/282,2652,2652,2552,2650%3,200--3.94%--
12/272,3052,3052,2652,265-1.74%600--4.11%--
12/262,3652,3652,3052,305-2.54%1,600--2.54%--
12/202,3652,3652,3652,3650%200--0.13%--
12/192,3702,3702,3652,365-0.21%600--0.04%--
12/162,3702,3702,3702,370+0.64%200-+0.21%--