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
03/302,5602,5702,5102,530-1.17%2,041,300-+1.32%--
03/292,6102,6102,5502,560-1.92%1,607,700-+2.56%--
03/282,6002,6402,5902,610-0.76%1,380,000-+4.69%--
03/272,6102,6402,6002,630+4.78%2,022,000-+5.79%--
03/262,5202,5302,4902,510+0.4%917,700-+1.25%--
03/232,5002,5102,4602,500-1.19%1,239,400-+1.17%--
03/222,5502,5802,5102,530-2.32%1,843,400-+2.76%--
03/212,6002,6302,5702,590-1.52%1,423,600-+5.63%--
03/192,6002,6602,6002,630+1.94%2,173,400-+8.01%--
03/162,5402,6202,5302,580+3.2%2,993,100-+6.79%--
03/152,5002,5202,4702,500+1.21%1,352,400-+4.17%--
03/142,4802,4902,4602,470+2.49%1,428,600-+3.48%--
03/132,4002,4502,4002,410+0.84%1,989,100-+1.43%--
03/122,4402,4602,3802,390-0.83%1,825,500-+0.93%--
03/092,4002,4302,3802,410+2.55%3,391,400-+2.12%--
03/082,3602,3702,3402,350+1.29%2,148,800--0.04%--
03/072,3002,3402,2902,320-1.69%2,691,000--1.07%--
03/062,4002,4302,3402,360-2.07%2,243,200-+0.81%--
03/052,4302,4602,4002,410-1.63%1,173,600-+3.17%--
03/022,4902,4902,4102,450-0.41%1,632,600-+5.33%--
03/012,5602,5802,4202,460-3.53%2,173,300-+6.17%--
02/292,5602,5902,5402,550+1.19%2,881,300-+10.53%--
02/282,5402,5502,4502,520-1.95%4,102,300-+9.85%--
02/272,6502,6802,5602,570-0.77%2,069,500-+12.72%--
02/242,5102,5902,5002,590+3.6%2,581,900-+14.3%--
02/232,4802,5102,4602,500+0.4%1,506,600-+11.01%--
02/222,4202,5002,4102,490+2.89%1,829,100-+11.26%--
02/212,4502,4702,4202,420-1.63%1,671,900-+8.81%--
02/202,4002,5002,3902,460+6.03%3,711,300-+11.31%--
02/172,3402,3702,3202,320+2.2%2,271,400-+5.79%--
02/162,2602,3002,2302,2700%2,335,400-+4.13%--
02/152,1802,2802,1702,270+4.61%3,129,100-+4.75%--
02/142,1802,1802,1602,1700%1,084,800-+0.74%--
02/132,1502,1902,1502,170+0.46%1,544,300-+1.17%--
02/102,1802,1902,1502,160-0.92%824,800-+1.12%--
02/092,2002,2102,1602,180-1.36%1,443,400-+2.44%--
02/082,2002,2202,1902,210+0.91%731,300-+4.25%--
02/072,2002,2102,1802,190-0.9%726,700-+3.89%--
02/062,2102,2302,2002,210+1.84%1,323,500-+5.39%--
02/032,2002,2102,1702,170-1.81%690,600-+4.03%--
02/022,2202,2302,2002,2100%803,100-+6.4%--
02/012,2202,2502,2102,210-1.34%1,649,700-+6.97%--
01/312,1502,2502,1202,240+3.7%2,920,700-+9.06%--
01/302,1802,2102,1602,160-2.7%1,151,100-+5.73%--
01/272,2202,2602,2202,220+0.45%2,560,600-+9.14%--
01/262,2302,2302,2002,210-0.45%1,278,300-+9.3%--
01/252,1902,2302,1702,220+2.3%1,300,500-+10.34%--
01/242,2302,2302,1702,170-2.69%1,200,800-+8.45%--
01/232,2402,2502,2102,230-0.45%1,001,200-+11.72%--
01/202,2002,2402,1802,240+4.19%2,189,600-+12.51%--
01/192,1602,1902,1302,150+0.47%1,337,600-+8.2%--
01/182,0802,1702,0702,140+2.88%2,020,100-+7.81%--
01/172,0202,0802,0102,080+2.97%1,294,600-+4.84%--
01/161,9802,0201,9702,020+1%914,900-+1.66%--
01/131,9602,0201,9602,000+3.09%1,355,300-+0.45%--
01/121,9601,9601,9301,940-1.02%364,500--2.85%--
01/111,9401,9701,9301,960+1.03%535,800--2.24%--
01/101,9501,9501,9301,9400%295,400--3.58%--
01/061,9601,9701,9301,940-1.52%458,400--3.58%--
01/051,9601,9901,9501,970+0.51%738,200--2.14%--
01/041,9501,9701,9401,960+2.08%731,500--2.54%--
2011
12/301,9201,9301,9001,9200%476,900--4.33%--
12/291,9101,9201,9001,9200%491,800--4.19%--
12/281,9401,9501,9201,920-1.54%266,200--4.24%--
12/271,9401,9701,9301,950+0.52%424,800--2.84%--
12/261,9701,9701,9401,940+1.04%403,100--3.48%--
12/221,9501,9601,9101,920-2.04%711,900--4.67%--
12/211,9801,9901,9501,960+1.03%602,700--2.92%--
12/201,9301,9601,9201,940+1.57%885,400--4.24%--
12/191,9501,9501,9101,910-2.55%640,600--6.1%--
12/161,9601,9901,9501,960+0.51%883,100--4.06%--
12/152,0102,0101,9501,950-4.41%1,458,000--4.83%--
12/142,0802,0902,0302,040-2.86%1,302,200--0.97%--
12/132,1002,1302,0902,100-1.87%891,300-+1.69%--
12/122,1502,1502,1202,140+1.9%842,800-+3.48%--
12/092,0702,1302,0702,100-1.41%1,649,300-+1.6%--
12/082,1202,1402,0802,130-0.93%1,219,100-+3.25%--
12/072,1102,1602,1102,150+1.9%960,100-+4.42%--
12/062,1302,1502,1002,110-1.86%594,100-+2.68%--
12/052,1702,1802,1502,150+0.47%628,900-+4.88%--
12/022,1302,1602,1202,140+0.47%1,445,400-+4.65%--
12/012,0402,1502,0302,130+9.79%3,171,400-+4.51%--
11/301,9501,9601,9101,940-1.52%660,600--4.57%--
11/291,9501,9801,9401,970+2.07%1,155,700--3.29%--
11/281,9001,9401,8901,930+4.32%1,037,300--5.3%--
11/251,8601,8701,8101,850-0.54%1,582,600--9.36%--
11/241,9101,9101,8601,860-3.63%1,471,800--9.22%--
11/221,9301,9601,9001,930-2.03%1,942,600--6.22%--
11/212,0002,0001,9601,970-2.48%727,700--4.65%--
11/182,0002,0302,0002,020-1.46%753,900--2.42%--
11/172,0202,0601,9902,0500%1,716,300--1.06%--
11/162,1102,1302,0502,050-3.3%935,300--0.87%--
11/152,1402,1602,1102,120-1.85%804,300-+2.66%--
11/142,1802,2102,1502,160+1.41%1,277,200-+5.11%--
11/112,1202,1402,0702,130+0.95%1,053,700-+4.31%--
11/102,1302,1502,0802,110-4.52%1,685,500-+4.15%--
11/092,2002,2302,1702,210+1.84%1,718,900-+9.62%--
11/082,1802,2102,1302,170-0.91%2,270,700-+8.18%--
11/072,1102,2002,1102,190+4.29%2,218,300-+9.55%--
11/042,0402,1002,0402,100+5%2,468,600-+5.47%--