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
03/301,6301,6501,6201,640-0.61%111,600-+3.14%--
03/291,6451,6501,6201,650+0.3%60,200-+4.1%--
03/281,6251,6601,6151,645-0.3%90,400-+4.25%--
03/271,6551,6651,6401,650-0.6%128,800-+5.03%--
03/261,6751,6801,6451,660-0.3%71,200-+6.34%--
03/231,6451,6751,6301,665+0.6%95,600-+7.28%--
03/221,6601,6701,6501,655-0.3%78,600-+7.4%--
03/211,6851,6951,6501,660-1.78%67,200-+8.36%--
03/191,6401,7101,6401,690+1.2%116,600-+11.11%--
03/161,6501,6701,6401,670+1.83%83,400-+10.6%--
03/151,6301,6801,6251,640+2.18%142,800-+9.33%--
03/141,6001,6201,5901,605+0.94%86,000-+7.65%--
03/131,5951,6201,5651,590-0.63%115,400-+7.14%--
03/121,5851,6201,5701,600+1.27%106,200-+8.33%--
03/091,5451,5901,5301,580+5.33%253,800-+7.48%--
03/081,5001,5101,4951,500-0.33%117,000-+2.53%--
03/071,4701,5051,4651,505+1.69%37,400-+3.15%--
03/061,5101,5101,4801,480-1.66%48,600-+1.58%--
03/051,5301,5351,5051,505-1.63%40,800-+3.37%--
03/021,5251,5401,5151,530+1.66%88,000-+5.3%--
03/011,5051,5301,4801,5050%108,600-+3.79%--
02/291,5451,5551,5051,505-1.95%90,200-+4.01%--
02/281,5301,5451,5001,535-0.97%90,000-+6.23%--
02/271,5501,5601,5251,550+0.32%131,400-+7.64%--
02/241,5151,5451,5051,545+2.32%163,600-+7.74%--
02/231,4651,5101,4551,510+2.72%108,400-+5.67%--
02/221,4351,4851,4301,470+0.34%147,400-+3.3%--
02/211,3851,4901,3851,465+3.53%208,600-+3.17%--
02/201,4351,4501,4151,4150%113,800--0.07%--
02/171,4251,4301,4151,415+0.35%58,600-+0.14%--
02/161,4101,4201,4001,4100%50,200--0.07%--
02/151,3951,4151,3951,410+1.08%108,200-0%--
02/141,4001,4051,3851,395-1.06%59,000--0.99%--
02/131,4101,4201,4001,410-0.35%28,600-+0.14%--
02/101,4251,4251,4051,415-0.35%29,600-+0.57%--
02/091,4201,4301,4151,420-0.7%39,400-+1%--
02/081,4251,4301,4201,430+0.35%39,000-+1.78%--
02/071,4201,4301,4201,425+0.35%46,200-+1.57%--
02/061,4251,4251,4051,420+0.71%65,600-+1.43%--
02/031,4001,4351,4001,410+0.71%85,000-+0.93%--
02/021,4501,4651,3801,400-3.78%180,200-+0.43%--
02/011,4551,4701,4501,455-0.34%125,800-+4.6%--
01/311,4301,4601,4201,460+2.1%62,000-+5.26%--
01/301,4451,4451,4301,430-1.38%22,200-+3.4%--
01/271,4351,4601,4351,450+1.05%55,800-+5.07%--
01/261,4551,4551,4301,435-0.69%65,800-+4.36%--
01/251,4101,4451,4001,445+2.85%116,800-+5.4%--
01/241,4101,4151,4001,405+0.36%31,400-+2.7%--
01/231,4201,4201,3951,400-1.06%72,000-+2.49%--
01/201,3901,4151,3901,415+2.91%56,400-+3.59%--
01/191,3801,3901,3701,375-0.72%69,400-+0.73%--
01/181,3751,3851,3601,385+0.73%64,800-+1.47%--
01/171,3501,3751,3351,375+2.23%45,800-+0.59%--
01/161,3551,3551,3301,345-1.47%51,200--1.68%--
01/131,3701,3901,3601,3650%67,800--0.36%--
01/121,3951,3951,3651,365-2.15%43,600--0.51%--
01/111,3651,4001,3651,395+2.57%44,600-+1.53%--
01/101,3751,3751,3601,360-1.81%48,000--1.16%--
01/061,3901,4001,3751,385-1.07%66,400-+0.44%--
01/051,3851,4051,3851,4000%61,800-+1.38%--
01/041,3901,4001,3751,400+2.19%85,000-+1.38%--
2011
12/301,3501,3751,3501,370+1.86%41,400--0.72%--
12/291,3501,3601,3351,345-0.37%36,200--2.47%--
12/281,3601,3801,3401,350+0.37%52,000--2.17%--
12/271,3301,3651,3301,345+1.13%68,600--2.61%--
12/261,3351,3401,3151,330-1.12%66,400--3.83%--
12/221,3501,3601,3351,345-1.1%44,200--2.89%--
12/211,3601,3801,3451,360+0.74%57,000--1.88%--
12/201,3351,3651,3301,350+2.27%38,200--2.67%--
12/191,3351,3351,3101,320-1.86%40,400--4.9%--
12/161,3501,3801,3401,345-1.1%81,000--3.31%--
12/151,3751,3751,3501,360-1.09%40,800--2.37%--
12/141,3801,3851,3751,375-0.36%37,800--1.43%--
12/131,3901,4001,3751,380-1.43%59,800--1.22%--
12/121,4251,4251,3951,400+1.08%103,600-+0.07%--
12/091,3801,4001,3801,385-2.12%91,400--1.07%--
12/081,4051,4151,3951,4150%38,600-+1.14%--
12/071,4051,4201,4001,415+1.07%54,600-+1.07%--
12/061,4101,4201,3851,400-0.71%73,800--0.14%--
12/051,4201,4201,4051,410-0.7%58,200-+0.28%--
12/021,4351,4351,4051,420-1.05%41,600-+0.71%--
12/011,4551,4701,4301,435+0.35%68,000-+1.49%--
11/301,4201,4401,4151,430-0.35%50,400-+1.13%--
11/291,4101,4351,4001,435+2.5%31,800-+1.41%--
11/281,4201,4351,3901,400+1.45%31,800--1.06%--
11/251,3501,3801,3501,380+2.22%31,800--2.68%--
11/241,3451,3801,3451,350-1.82%35,000--5.06%--
11/221,3551,4001,3551,3750%43,800--3.64%--
11/211,3651,3801,3651,375-0.36%18,600--3.91%--
11/181,3701,3901,3701,380-0.72%27,200--3.77%--
11/171,3551,3951,3551,390+1.83%36,200--3.41%--
11/161,3801,3851,3651,365-1.09%31,600--5.27%--
11/151,3751,3851,3701,3800%31,400--4.43%--
11/141,4051,4201,3751,380-0.72%60,000--4.5%--
11/111,3751,4101,3701,3900%66,000--3.74%--
11/101,3601,4101,3601,390-2.46%66,600--3.74%--
11/091,4351,4401,4201,425+0.71%49,400--1.32%--
11/081,4301,4451,4051,415-1.74%37,800--2.14%--
11/071,4251,4451,4201,440+1.05%54,800--0.55%--
11/041,4001,4351,4001,425+4.4%74,000--1.66%--