株価チャート

2011/11/02~2012/03/30

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
03/30860860850850-1.16%500--2.52%--
03/29870870840860-1.15%1,700--1.6%--
03/28830870830870+4.82%2,200--1.14%--
03/27840840820830-1.19%2,800--5.36%--
03/26860860830840-1.18%3,900--3.89%--
03/23840850840850-2.3%4,500--2.41%--
03/22880880860870-1.14%6,600-+0.23%--
03/21900900880880-2.22%6,700-+2.09%--
03/199009208909000%7,500-+5.02%--
03/16880900860900+2.27%4,900-+5.76%--
03/15890890870880-1.12%4,400-+4.02%--
03/14890900880890+1.14%4,300-+5.7%--
03/13880890870880-1.12%4,400-+5.26%--
03/12880900880890+2.3%13,400-+6.84%--
03/09860870850870+3.57%4,900-+4.95%--
03/08850920840840+2.44%31,500-+1.57%--
03/07840840820820-2.38%4,900--0.73%--
03/068408408208400%6,500-+1.94%--
03/05890890840840-2.33%13,500-+1.94%--
03/028509508308600%46,800-+4.5%--
03/01910910850860-7.53%32,200-+4.88%--
02/291,0401,040900930-3.13%90,600-+14.39%--
02/288801,090870960+7.87%315,400-+19.55%--
02/278809308508900%54,900-+12.52%--
02/24880890850890-1.11%43,800-+13.81%--
02/239901,010880900-12.62%116,300-+16.58%--
02/228101,0908001,030+30.38%396,600-+35.35%--
02/21760830760790+3.95%70,500-+6.04%--
02/207707807507600%14,600-+3.12%--
02/177507707407600%7,000-+3.97%--
02/16750760740760+2.7%1,700-+4.68%--
02/15750760730740-1.33%9,700-+2.78%--
02/147507507407500%2,400-+4.9%--
02/13750760750750-2.6%2,300-+5.63%--
02/10780780760770-1.28%10,700-+9.38%--
02/09760780740780+4%15,700-+11.75%--
02/08740760720750-5.06%25,800-+8.38%--
02/07800800780790-1.25%9,000-+14.99%--
02/06810810790800-1.23%9,600-+17.65%--
02/038108207908100%10,300-+20.54%--
02/02800820780810+3.85%19,200-+21.99%--
02/01830880740780-7.14%64,900-+18.9%--
01/31790870790840+2.44%62,700-+29.43%--
01/30800830770820+6.49%67,900-+28.13%--
01/27680860670770+11.59%103,000-+22.03%--
01/26690720690690+1.47%14,500-+10.4%--
01/25650680650680+3.03%2,900-+9.32%--
01/246606606606600%300-+6.45%--
01/23670670650660+3.13%3,500-+6.45%--
01/20630650630640+1.59%1,500-+3.23%--
01/196306606306300%5,400-+1.45%--
01/18610630600630+5%2,400-+1.29%--
01/17610610600600-1.64%3,600--3.69%--
01/16620620610610-1.61%500--2.56%--
01/136206306206200%1,700--1.27%--
01/126206206206200%400--1.59%--
01/116306306206200%900--1.9%--
01/10600620600620+3.33%2,100--2.05%--
01/06610610600600-3.23%3,300--5.36%--
01/05630630610620-1.59%1,700--2.21%--
01/04620630620630+1.61%600--0.32%--
2011
12/30620630620620+1.64%2,600--1.59%--
12/29600610590610+1.67%1,000--3.17%--
12/28610610600600-1.64%2,100--4.91%--
12/276006106006100%400--3.48%--
12/266206206006100%1,700--3.63%--
12/226106106106100%200--3.94%--
12/216206206006100%1,000--4.09%--
12/206006106006100%600--4.39%--
12/19630630600610-3.17%4,400--4.69%--
12/16620640620630+1.61%1,300--1.72%--
12/15640650620620-6.06%3,200--3.58%--
12/13650660650660-1.49%800-+1.54%--
12/12670670660670+3.08%700-+2.6%--
12/096506506406500%1,400--0.76%--
12/08650650650650-2.99%1,500--1.07%--
12/076606706606700%2,200-+1.67%--
12/066706806606700%1,900-+1.36%--
12/056907306606700%8,700-+1.06%--
12/026606906506700%8,400-+0.9%--
12/01660720650670+6.35%14,900-+0.6%--
11/30620630610630-1.56%1,200--5.69%--
11/29610650600640+6.67%4,100--4.48%--
11/28580600580600+1.69%600--10.71%--
11/25580590580590+1.72%400--12.59%--
11/24600600580580-4.92%4,200--14.58%--
11/22600610600610-3.17%1,500--10.69%--
11/216206306106300%2,800--8.16%--
11/18630640620630-1.56%3,100--8.43%--
11/17630640630640-1.54%1,100--7.38%--
11/166306506306500%1,600--6.34%--
11/156306506306500%1,800--6.47%--
11/146506706506500%700--6.61%--
11/116506506306500%3,800--6.47%--
11/10660660630650-4.41%3,800--6.61%--
11/09710760680680-13.92%12,800--2.3%--
11/08710790710790+8.22%4,800-+13.51%--
11/07710740710730+1.39%1,600-+5.49%--
11/04700720690720+2.86%1,600-+4.35%--
11/02690700690700-1.41%200-+1.74%--