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
03/302,2652,2752,2552,270-0.44%559,400-+1.07%--
03/292,2852,2902,2552,280-1.08%622,400-+1.6%--
03/282,2802,3252,2802,305-0.43%559,400-+2.81%--
03/272,3002,3202,2952,315+1.98%502,800-+3.49%--
03/262,2752,2852,2652,270+0.22%458,800-+1.75%--
03/232,2852,2902,2602,265-1.95%457,000-+1.71%--
03/222,3002,3302,2952,310+0.22%576,400-+4.01%--
03/212,3102,3152,2952,305-0.86%711,000-+4.16%--
03/192,3652,3752,3102,325-1.48%1,377,200-+5.44%--
03/162,3402,3702,3202,360+1.29%1,062,400-+7.52%--
03/152,3252,3402,3152,330+1.08%834,800-+6.68%--
03/142,3202,3252,3002,305+1.1%874,400-+6.03%--
03/132,2652,3252,2602,280+1.79%2,093,400-+5.21%--
03/122,2202,2702,2152,240+2.28%1,580,000-+3.7%--
03/092,1952,2102,1702,190+0.92%1,126,200-+1.62%--
03/082,1602,1752,1502,170+0.93%528,800-+0.65%--
03/072,1252,1602,1252,150+0.23%576,600--0.46%--
03/062,1552,1602,1302,145-0.23%749,200--0.92%--
03/052,1702,1802,1452,150-0.69%610,200--0.88%--
03/022,1752,1752,1402,165+0.7%521,400--0.41%--
03/012,1752,2052,1352,150-1.83%689,800--1.24%--
02/292,2302,2402,1802,190-1.35%761,600-+0.41%--
02/282,1752,2202,1552,220+0.23%749,800-+1.56%--
02/272,2502,2502,2052,215-1.34%1,077,200-+1.23%--
02/242,2452,2452,2252,245+0.67%852,600-+2.51%--
02/232,2152,2402,1902,230+0.68%879,600-+1.78%--
02/222,1852,2152,1752,215+1.61%723,800-+1.1%--
02/212,1902,2252,1702,1800%827,800--0.41%--
02/202,2002,2102,1752,180+0.69%732,600--0.18%--
02/172,1702,1752,1402,165+2.36%1,176,600--0.6%--
02/162,1052,1302,1002,1150%676,200--2.71%--
02/152,1252,1402,1102,115+0.48%992,000--2.58%--
02/142,0702,1202,0702,105+1.94%775,400--2.91%--
02/132,0652,0802,0552,065-0.48%551,200--4.57%--
02/102,1002,1002,0702,075-1.19%886,200--4.07%--
02/092,1102,1152,0952,100-0.94%624,400--2.91%--
02/082,1252,1302,1002,120+0.24%753,400--2.03%--
02/072,1102,1252,0902,115+0.24%952,600--2.17%--
02/062,2052,2152,1002,110-4.95%1,822,400--2.22%--
02/032,2502,2702,2152,220-1.99%918,600-+2.97%--
02/022,2802,2902,2502,265-0.66%970,200-+5.4%--
02/012,2302,3102,2302,280+1.56%627,600-+6.44%--
01/312,2402,2602,2352,245-0.44%251,800-+5.25%--
01/302,2302,2652,2302,2550%344,000-+6.02%--
01/272,2452,2652,2352,2550%397,800-+6.37%--
01/262,2802,2902,2502,255-1.74%389,400-+6.82%--
01/252,2952,2952,2652,295+0.44%448,600-+9.08%--
01/242,2652,3202,2602,285+1.11%985,800-+9.12%--
01/232,2502,2652,2402,2600%496,800-+8.19%--
01/202,2502,2652,2302,260+0.89%754,400-+8.34%--
01/192,1902,2452,1852,240+3.94%1,271,800-+7.49%--
01/182,0752,1702,0702,155+4.61%1,358,400-+3.56%--
01/172,0602,0602,0352,060+1.23%371,200--1.1%--
01/162,0552,0552,0252,035-1.93%569,000--2.63%--
01/132,0552,1002,0452,075+2.22%701,400--1%--
01/122,0352,0502,0202,0300%497,400--3.47%--
01/112,0152,0452,0152,030+0.74%353,400--3.88%--
01/102,0452,0502,0002,015-1.47%487,800--4.95%--
01/062,0752,0802,0352,045-1.68%470,000--3.86%--
01/052,0802,1052,0752,080-1.19%276,400--2.53%--
01/042,1002,1152,0902,105+1.69%514,800--1.64%--
2011
12/302,0452,0752,0352,070+1.72%354,400--3.23%--
12/292,0252,0402,0102,035-0.25%407,200--4.86%--
12/282,0552,0702,0302,040-0.73%350,000--4.76%--
12/272,0502,0652,0452,055-1.2%286,800--4.11%--
12/262,0902,0952,0652,080+0.97%374,000--2.76%--
12/222,0852,0852,0452,060-1.9%374,400--3.33%--
12/212,1052,1202,0802,100+1.2%451,000--1.18%--
12/202,0452,0902,0402,075+1.72%487,600--2.17%--
12/192,0502,0852,0302,040-1.21%496,200--3.73%--
12/162,0852,1002,0402,0650%609,600--2.5%--
12/152,1302,1402,0552,065-4.4%865,600--2.36%--
12/142,1752,1752,1402,160-0.69%469,400-+2.08%--
12/132,1752,1952,1652,175-1.36%425,400-+3.03%--
12/122,2152,2152,1902,205+2.08%534,600-+4.55%--
12/092,1802,1952,1602,160-2.04%1,241,600-+2.61%--
12/082,2052,2152,1752,205-1.34%656,000-+5.2%--
12/072,1952,2402,1952,235+2.05%699,600-+7.09%--
12/062,2102,2352,1752,190-2.67%885,600-+5.19%--
12/052,2702,2752,2402,250-0.66%555,600-+8.28%--
12/022,2302,2802,2202,265+1.34%719,400-+9.37%--
12/012,2402,2602,2202,235+2.05%952,800-+8.44%--
11/302,2052,2102,1502,190-1.35%1,011,200-+6.67%--
11/292,2202,2302,1752,220+0.23%1,297,200-+8.45%--
11/282,1402,2352,1352,215+6.49%1,905,600-+8.74%--
11/252,0752,1202,0602,080+0.24%788,200-+2.61%--
11/242,1152,1152,0452,075-1.66%1,125,400-+2.57%--
11/222,0602,1252,0602,110+2.43%2,343,400-+4.46%--
11/212,0002,0801,9852,060+5.1%2,406,200-+2.18%--
11/181,9251,9901,9251,960+3.7%2,499,600--2.68%--
11/171,8801,9201,8601,890-0.79%971,000--6.25%--
11/161,9751,9801,9001,905-4.51%628,400--5.65%--
11/152,0202,0251,9851,995-1.72%374,800--1.14%--
11/142,0402,0702,0202,030+1.5%566,200-+0.94%--
11/112,0052,0151,9502,0000%491,400-0%--
11/102,0002,0201,9952,000-3.85%653,800-+0.7%--
11/092,0502,0852,0502,080+1.46%530,000-+5.37%--
11/082,1002,1152,0352,050-3.07%756,000-+4.59%--
11/072,1052,1352,0652,115+0.48%892,800-+8.41%--
11/041,9952,1451,9902,105+8.79%1,635,600-+8.62%--