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
201710/1, 株式併合 10→1
2012
03/301,4501,4501,4301,440-0.69%283,100--3.61%--
03/291,4401,4501,4301,450+0.69%650,300--3.27%--
03/281,4301,4601,4301,440-2.04%354,300--4.13%--
03/271,4601,4901,4601,470+1.38%750,400--2.33%--
03/261,4701,4701,4501,450-0.68%349,000--3.85%--
03/231,4901,4901,4601,460-2.01%512,800--3.25%--
03/221,5001,5101,4901,490-0.67%549,900--1.26%--
03/211,5201,5401,5001,500-2.6%527,000--0.6%--
03/191,5301,5601,5301,540+1.32%817,700-+2.26%--
03/161,4901,5201,4901,520+1.33%682,100-+1.27%--
03/151,5001,5101,4901,500-0.66%471,600-+0.2%--
03/141,5001,5201,4901,510+2.03%640,300-+1%--
03/131,4801,5101,4701,4800%638,300--0.8%--
03/121,5101,5201,4801,480-0.67%622,700--0.67%--
03/091,5001,5101,4701,490+1.36%1,102,500-+0.13%--
03/081,5101,5201,4501,470-2%1,298,600--0.88%--
03/071,4201,5101,4101,500+3.45%1,189,900-+1.35%--
03/061,5001,5001,4401,450-3.33%770,700--1.63%--
03/051,5101,5301,5001,5000%454,500-+2.11%--
03/021,4901,5201,4801,500+1.35%820,500-+2.6%--
03/011,5401,5701,4801,480-4.52%669,400-+1.51%--
02/291,5501,5901,5401,550+0.65%765,500-+6.53%--
02/281,5501,5601,5201,540-1.91%662,100-+6.28%--
02/271,6001,6101,5701,570-0.63%542,000-+8.95%--
02/241,5601,5901,5501,580+1.28%614,000-+10.26%--
02/231,5501,5601,5201,560+1.96%561,800-+9.55%--
02/221,5101,5301,4801,530+1.32%788,200-+8.28%--
02/211,5501,5601,5101,510-1.95%842,300-+7.55%--
02/201,5001,5501,5001,540+4.05%977,100-+10.39%--
02/171,4801,5001,4701,480+1.37%864,300-+7.09%--
02/161,4801,5201,4401,460-1.35%1,187,800-+6.41%--
02/151,4301,4801,4201,480+4.23%815,000-+8.66%--
02/141,4301,4301,4101,420-0.7%354,200-+5.11%--
02/131,4001,4301,4001,430+0.7%356,200-+6.56%--
02/101,4401,4401,4101,420-1.39%349,200-+6.45%--
02/091,4201,4401,4101,440+0.7%288,100-+8.6%--
02/081,4601,4601,4201,430-1.38%524,600-+8.5%--
02/071,4301,4801,4301,450+1.4%881,900-+10.86%--
02/061,4101,4401,3901,430+5.93%865,100-+10.17%--
02/031,4001,4001,3301,350-2.88%583,800-+4.81%--
02/021,3701,4101,3701,390+2.96%592,800-+8.42%--
02/011,3201,3601,3101,350+0.75%461,100-+5.88%--
01/311,3201,3501,3101,340+0.75%363,900-+5.59%--
01/301,3801,3801,2901,330-4.32%895,400-+5.3%--
01/271,4101,4101,3801,390-0.71%479,000-+10.67%--
01/261,4001,4201,3801,4000%670,900-+12.27%--
01/251,3601,4101,3501,400+3.7%817,000-+12.9%--
01/241,3801,3801,3501,350-0.74%349,100-+9.4%--
01/231,3801,3801,3501,360+0.74%427,500-+10.57%--
01/201,3201,3701,3101,350+3.85%757,600-+10.02%--
01/191,3001,3301,2901,3000%440,300-+6.21%--
01/181,2801,3501,2801,300+1.56%921,400-+6.47%--
01/171,2401,2901,2401,280+4.07%577,300-+5%--
01/161,2301,2301,2101,2300%151,300-+1.07%--
01/131,2101,2401,2101,230+2.5%342,500-+1.15%--
01/121,2101,2201,2001,200-0.83%85,200--1.32%--
01/111,2001,2201,2001,210+0.83%262,800--0.41%--
01/101,2201,2201,2001,200-0.83%304,600--1.23%--
01/061,2401,2501,2101,210-2.42%215,200--0.33%--
01/051,2301,2601,2201,240+1.64%664,900-+2.48%--
01/041,2101,2201,2101,220+1.67%118,800-+1.24%--
2011
12/301,1901,2001,1901,200+0.84%73,900-+0.08%--
12/291,1801,1901,1601,1900%171,400--0.34%--
12/281,2001,2101,1801,190-0.83%129,000-0%--
12/271,1901,2001,1901,200-0.83%92,500-+1.18%--
12/261,2201,2301,2001,210+0.83%125,400-+2.37%--
12/221,1901,2001,1801,200+1.69%406,000-+1.78%--
12/211,1701,2001,1701,180+1.72%266,500-+0.34%--
12/201,1701,1801,1501,160-0.85%476,000--1.36%--
12/191,2201,2201,1701,170-4.1%400,000--0.59%--
12/161,2501,2501,2201,220-1.61%208,700-+3.74%--
12/151,2501,2601,2201,240-2.36%315,700-+5.62%--
12/141,2601,2701,2501,2700%334,000-+8.27%--
12/131,2601,2901,2601,2700%771,100-+8.55%--
12/121,2601,2801,2501,270+3.25%533,200-+8.83%--
12/091,2201,2301,2101,230-1.6%843,700-+5.67%--
12/081,2301,2601,2101,250+0.81%723,200-+7.48%--
12/071,2101,2801,2101,240+2.48%1,121,100-+6.62%--
12/061,2101,2501,2001,2100%502,600-+3.95%--
12/051,1901,2101,1701,210+1.68%353,000-+3.6%--
12/021,2201,2201,1801,190-1.65%542,300-+1.71%--
12/011,1901,2301,1801,210+4.31%1,355,400-+3.24%--
11/301,1201,1801,0901,160+3.57%5,226,400--1.19%--
11/291,1301,1401,1201,1200%766,000--4.92%--
11/281,0801,1401,0801,120+4.67%669,600--5.33%--
11/251,0601,0801,0601,0700%360,100--9.93%--
11/241,0701,0901,0701,070-1.83%523,400--10.54%--
11/221,1001,1101,0901,090-0.91%446,800--9.47%--
11/211,0901,1001,0901,1000%160,700--9.17%--
11/181,1001,1101,0901,100-1.79%378,700--9.54%--
11/171,1101,1301,0801,120-1.75%1,300,400--8.5%--
11/161,1501,1701,1101,140-3.39%988,500--7.32%--
11/151,1701,1801,1701,1800%134,000--4.38%--
11/141,1801,1901,1701,180+2.61%267,300--4.45%--
11/111,1601,1701,1301,150-0.86%323,300--6.96%--
11/101,1701,1801,1401,160-4.13%419,300--6.15%--
11/091,1901,2101,1801,210+1.68%336,800--2.18%--
11/081,2201,2201,1801,190-1.65%352,600--3.88%--
11/071,2001,2201,2001,210+1.68%301,900--2.65%--
11/041,2401,2601,1701,190-1.65%856,300--4.49%--