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
20148/6, 株式分割 1→1
2012
03/302,6352,6902,6152,655+0.38%10,445,400-+8.28%--
03/292,7002,7352,6402,645-2.22%11,345,000-+8.49%--
03/282,6302,7102,6202,705+2.27%11,048,800-+11.59%--
03/272,5952,6502,5902,645+2.32%9,640,800-+9.89%--
03/262,5152,5852,5102,585+3.4%10,563,800-+7.98%--
03/232,4852,5152,4852,500-0.79%6,181,000-+4.95%--
03/222,4702,5202,4652,520+1.41%6,630,400-+6.28%--
03/212,5052,5152,4852,485-1.78%6,416,400-+5.43%--
03/192,5002,5402,4802,530+1%8,368,000-+7.98%--
03/162,4602,5052,4602,505+2.45%9,651,800-+7.65%--
03/152,4602,4652,4302,445-0.41%4,469,800-+5.75%--
03/142,4652,4702,4402,455+0.61%6,873,800-+6.74%--
03/132,4002,4452,3802,440+2.09%10,467,800-+6.64%--
03/122,3952,4002,3652,390+0.63%4,759,000-+5.01%--
03/092,3752,3902,3602,375+1.06%8,347,200-+4.81%--
03/082,3552,3752,3502,350+0.86%5,293,400-+4.12%--
03/072,2752,3452,2702,330+1.08%7,722,600-+3.88%--
03/062,3402,3652,3052,305-1.91%8,613,200-+3.32%--
03/052,3202,3702,3002,350+0.86%9,344,400-+5.67%--
03/022,3602,3652,3102,330-0.64%5,181,000-+5.14%--
03/012,3802,3952,3252,345-0.85%5,620,600-+6.2%--
02/292,3902,3952,3502,365-0.63%7,125,200-+7.4%--
02/282,3302,3852,3252,380+0.42%8,652,600-+8.43%--
02/272,3402,3952,3352,370+3.04%8,301,800-+8.42%--
02/242,2952,3152,2902,300+0.44%5,506,200-+5.65%--
02/232,2852,3052,2702,290-0.22%3,918,400-+5.43%--
02/222,2902,2952,2452,2950%6,245,400-+6.1%--
02/212,3052,3252,2952,295-0.65%4,364,600-+6.55%--
02/202,3202,3252,3002,310+1.32%4,536,800-+7.74%--
02/172,2652,2902,2552,280+2.47%7,345,000-+6.84%--
02/162,1752,2452,1752,225+1.6%8,366,600-+4.66%--
02/152,1452,2002,1402,190+2.82%5,296,800-+3.3%--
02/142,1202,1502,1202,1300%3,381,600-+0.66%--
02/132,1202,1452,1152,130-0.23%2,564,000-+0.8%--
02/102,1552,1602,1252,1350%4,553,800-+1.09%--
02/092,1452,1552,1252,135-1.16%5,505,000-+1.18%--
02/082,1552,1602,1352,160+0.93%3,328,600-+2.42%--
02/072,1352,1502,1252,1400%3,024,600-+1.76%--
02/062,1752,1802,1352,140-0.23%4,748,400-+2%--
02/032,1002,1552,0902,145+7.52%13,551,600-+2.48%--
02/022,0252,0301,9901,995-1.97%4,717,600--4.45%--
02/012,0702,0852,0302,035-4.46%10,693,400--2.58%--
01/312,1352,1502,1202,130-0.47%3,264,200-+2.01%--
01/302,1402,1552,1352,140-0.47%3,686,800-+2.64%--
01/272,1852,1852,1402,150-1.38%3,504,200-+3.37%--
01/262,1902,1902,1552,180-0.68%4,111,200-+5.11%--
01/252,1752,2052,1602,195+1.86%5,797,400-+6.09%--
01/242,1602,1652,1402,155+0.23%1,908,600-+4.46%--
01/232,1502,1702,1502,150-0.92%3,464,000-+4.32%--
01/202,0952,1752,0902,170+4.58%7,745,200-+5.34%--
01/192,0752,0802,0502,075+0.73%3,706,200-+0.78%--
01/182,0402,0852,0302,060+0.49%3,038,200--0.05%--
01/172,0552,0652,0402,0500%2,650,000--0.68%--
01/162,0752,0752,0402,050-1.91%2,342,000--0.87%--
01/132,0752,1002,0752,090+1.21%3,012,000-+0.92%--
01/122,0802,0852,0502,065-0.96%2,359,600--0.43%--
01/112,0852,0952,0752,085+0.48%2,072,400-+0.29%--
01/102,0902,0952,0702,075-0.48%2,370,400--0.34%--
01/062,1152,1152,0702,085-0.95%4,528,800-+0.1%--
01/052,0902,1102,0752,105+0.72%4,956,400-+0.96%--
01/042,0502,0902,0452,090+3.47%4,786,400-+0.43%--
2011
12/302,0102,0202,0052,020+0.5%1,555,400--2.74%--
12/292,0052,0152,0002,010-0.25%1,373,800--3.18%--
12/282,0202,0252,0102,0150%1,245,800--2.99%--
12/272,0152,0302,0152,015-0.74%1,507,200--3.03%--
12/262,0352,0402,0202,030+0.74%2,361,600--2.4%--
12/222,0252,0252,0002,015-1.23%2,851,200--3.22%--
12/212,0402,0502,0252,040+0.99%2,425,200--2.06%--
12/202,0102,0402,0102,020+0.25%2,888,600--3.12%--
12/192,0202,0252,0002,015-0.98%3,542,600--3.5%--
12/162,0502,0552,0202,035-0.73%4,551,600--2.68%--
12/152,1002,1002,0452,050-3.07%3,989,800--2.05%--
12/142,1152,1302,1052,115-0.47%2,790,400-+0.91%--
12/132,1152,1352,1052,125-0.7%4,281,800-+1.38%--
12/122,1452,1652,1402,140+0.94%3,720,200-+2.05%--
12/092,1102,1402,1102,120-1.17%5,893,400-+1.1%--
12/082,1402,1502,1202,145-0.23%3,882,800-+2.34%--
12/072,1302,1602,1252,150+1.18%5,360,800-+2.63%--
12/062,1602,1652,1202,125-1.85%3,062,200-+1.43%--
12/052,1852,1902,1552,165-0.69%4,118,600-+3.29%--
12/022,1602,1802,1502,180+0.93%4,096,400-+3.96%--
12/012,1802,1802,1552,160+2.13%4,489,800-+3.15%--
11/302,1252,1402,1002,115-0.47%6,524,200-+1.2%--
11/292,0652,1402,0602,125+5.46%12,423,400-+1.77%--
11/282,0152,0302,0002,015+2.03%3,280,000--3.31%--
11/251,9852,0001,9601,975-0.75%4,444,000--5.18%--
11/242,0002,0101,9851,990-2.45%8,064,000--4.56%--
11/222,0202,0552,0152,0400%5,257,000--2.21%--
11/212,0502,0602,0302,040-1.21%2,751,200--2.21%--
11/182,0502,0802,0402,065-0.72%3,584,400--0.86%--
11/172,0402,0902,0402,080+1.22%3,733,000-0%--
11/162,0802,0902,0552,055-1.2%3,017,600--0.92%--
11/152,0852,1052,0752,080-1.19%2,806,200-+0.53%--
11/142,1052,1152,0802,105+1.45%2,160,800-+2.18%--
11/112,0752,0902,0452,075-0.24%4,960,600-+1.27%--
11/102,0852,0952,0552,080-2.58%5,926,600-+2.01%--
11/092,1252,1402,1002,135+1.43%3,909,200-+5.17%--
11/082,1402,1502,1002,105-2.32%4,221,000-+4.21%--
11/072,1502,1652,1302,1550%4,315,800-+7%--
11/042,1152,1602,0952,155+3.61%5,772,000-+7.43%--