株価チャート

2011/08/08～2012/02/29

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
20149/1, 株式併合 5→1
2012
02/292,2932,2932,2582,258-1.63%1,400438億8580万+0.42%5.170.51
02/282,2952,2952,2952,295+1.32%600-+2.27%--
02/272,2802,2802,2652,265-2.05%600-+1.07%--
02/242,2982,3132,2982,313+1.54%600-+3.28%--
02/232,2632,3002,2632,278-0.98%1,400-+1.95%--
02/222,2902,3002,2902,300+0.44%600-+3.19%--
02/212,2902,2902,2902,290-0.65%200-+3.01%--
02/202,2752,3052,2502,305+2.22%1,600-+3.88%--
02/172,2752,2752,2552,255+0.22%800-+1.9%--
02/162,2752,2752,2502,250-2.17%600-+1.9%--
02/132,3002,3002,3002,300+1.1%200-+4.26%--
02/102,2752,2752,2752,275-1.62%600-+3.22%--
02/062,3132,3132,3132,313+1.65%1,200-+5.07%--
01/302,2752,2752,2752,275+1.22%800-+3.46%--
01/272,2482,2482,2482,248+1.58%400-+2.25%--
01/262,2482,2482,2132,213-0.78%1,200-+0.48%--
01/252,2282,2302,2282,230+1.59%600-+1.04%--
01/232,1952,1952,1952,195+0.57%200--0.68%--
01/202,1832,1832,1832,183-0.46%200--1.38%--
01/172,1932,1932,1932,193+0.8%200--1.15%--
01/162,2002,2002,1752,175-1.14%1,000--2.07%--
01/132,2002,2002,2002,200+0.57%200--1.03%--
01/122,2002,2002,1882,188-0.57%400--1.77%--
01/112,2002,2002,2002,2000%200--1.39%--
01/102,2002,2002,1982,200+1.15%600--1.61%--
01/062,2002,2002,1752,175-1.25%1,400--2.95%--
01/052,2182,2182,2032,203-0.68%1,000--1.89%--
01/042,2182,2182,2182,218+1.49%600--1.27%--
2011
12/292,1852,1852,1852,185+1.04%600--2.8%--
12/282,1832,1832,1602,163+0.58%800--4.1%--
12/272,2202,2202,1452,150-1.6%1,200--4.74%--
12/262,2532,2532,1852,185+1.86%1,400--3.36%--
12/222,1852,1852,1452,145-0.23%600--5.13%--
12/212,1632,1652,1502,150-2.27%3,200--5.04%--
12/202,2002,2002,2002,200-1.68%600--2.91%--
12/162,2382,2382,2382,238+1.7%200--1.34%--
12/142,2502,2502,2002,200-2.76%1,400--2.96%--
12/132,2632,2632,2632,2630%1,800--0.15%--
12/122,2632,2632,2632,263-3.72%2,800-+0.02%--
12/092,3382,3502,3382,350+0.64%2,200-+4.03%--
12/082,3352,3352,3352,335+1.52%1,000-+3.64%--
12/072,3132,3132,3002,300+1.1%1,400-+2.27%--
12/062,3132,3132,2752,275-1.19%1,400-+1.38%--
12/052,3032,3032,3032,303+1.66%1,600-+2.84%--
12/022,3252,3252,2652,265+2.26%400-+1.39%--
11/302,3332,3332,2152,215-4.53%1,600430億5960万-0.67%5.080.5
11/292,3202,3202,3202,320+1.42%400-+4.13%--
11/282,3252,3252,2882,288-1.08%1,000-+2.86%--
11/252,3132,3132,3132,313-0.54%600-+4.07%--
11/172,2632,3252,2502,325+2.2%800-+4.87%--
11/142,2502,2752,2502,275+2.02%400-+2.8%--
11/092,2302,2302,2302,230-1.44%600-+0.86%--
11/082,3002,3002,2632,263-4.54%600-+2.51%--
11/072,3702,3702,3702,370+7.36%2,000-+7.53%--
11/042,2452,2452,2082,208-1.67%2,000-+0.39%--
11/022,2282,2452,2282,245+2.05%1,000-+2.14%--
11/012,2232,2232,2002,2000%1,200-+0.23%--
10/282,2432,2432,2002,200-0.56%1,800-+0.18%--
10/272,2132,2132,2132,213-1.45%400-+0.71%--
10/262,2452,2452,2452,245+1.7%400-+2.05%--
10/252,2152,2252,2082,208+1.38%1,200-+0.3%--
10/242,1752,1782,1752,178+0.11%600--1.2%--
10/202,1752,1752,1752,1750%200--1.41%--
10/192,1752,1752,1752,175-1.69%200--1.54%--
10/182,2132,2132,2132,213-0.23%200-+0.02%--
10/142,1982,2352,1982,218+1.84%600-+0.2%--
10/112,1782,1782,1782,178+1.16%200--1.6%--
10/072,1532,1532,1532,153-1.03%400--2.78%--
10/062,1752,1752,1752,175+0.23%200--1.94%--
10/052,2202,2202,1702,170+0.58%1,200--2.3%--
10/042,1582,1582,1582,158-3.36%200--3.03%--
09/302,2502,2502,2332,233+0.34%600-+0.2%--
09/292,2502,2502,2252,225+1.25%2,600--0.18%--
09/282,2332,2332,1982,198-1.12%800--1.46%--
09/272,2232,2232,2232,223-0.11%400--0.47%--
09/262,2052,2252,2052,225+4.09%600--0.58%--
09/212,1752,1752,1382,138-2.4%800--4.7%--
09/162,2502,2502,1902,190-2.56%600--2.71%--
09/152,1752,2482,1752,248+3.33%400--0.42%--
09/142,1752,1752,1752,1750%400--3.8%--
09/132,2082,2132,1752,175-2.25%1,400--4.14%--
09/122,2252,2252,2252,2250%400--2.33%--
09/092,2732,2732,2252,225-2.2%800--2.67%--
09/082,2752,2752,2752,275+0.22%600--0.83%--
09/072,2702,2702,2702,270-0.77%200--1.3%--
09/052,2882,2882,2882,288+3.04%800--0.8%--
09/012,2202,2202,2202,220-1.33%600--3.9%--
08/302,2502,2502,2502,2500%1,200--2.89%--
08/292,2502,2502,2502,2500%400--3.14%--
08/262,2402,2502,2402,250+1.93%1,600--3.43%--
08/252,2332,2502,1932,208-0.45%2,600--5.58%--
08/242,2502,2502,2182,218-1.44%800--5.52%--
08/232,2502,2502,2502,250-0.11%200--4.5%--
08/222,2532,2532,2532,253+0.11%200--4.64%--
08/182,2502,2502,2502,2500%400--4.98%--
08/162,2502,2502,2502,2500%400--5.3%--
08/152,2502,2502,2502,2500%200--5.54%--
08/122,2502,2502,2502,250-1.1%200--5.74%--
08/092,2752,2752,2752,275-3.19%200--4.93%--
08/082,3502,3502,3502,3500%400--1.92%--