株価チャート

2011/09/08～2012/02/07

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 5→1
2012
02/07820825805805-1.83%29,200-+4.68%--
02/06820825815820+0.61%27,600-+7.33%--
02/03810820800815-0.61%47,200-+7.52%--
02/028308358108200%76,600-+9.04%--
02/01835850820820-0.61%121,000-+9.63%--
01/31830840825825-1.2%32,000-+10.89%--
01/30815840815835+1.21%66,800-+12.84%--
01/27805900800825+3.13%583,600-+12.09%--
01/268008257908000%160,000-+9.29%--
01/25790810790800+0.63%78,600-+9.74%--
01/24775795770795+2.58%50,800-+9.66%--
01/237908007757750%87,600-+7.34%--
01/20795805775775-1.9%103,200-+7.64%--
01/19780810780790+1.94%78,000-+9.87%--
01/18775815765775+0.65%163,800-+8.09%--
01/17750770745770+3.36%92,000-+7.69%--
01/16735765730745+0.68%135,200-+4.34%--
01/13730745725740+1.37%78,600-+3.64%--
01/12720730705730+1.39%62,600-+2.1%--
01/117207357057200%64,200-+0.84%--
01/10680740675720+4.35%98,800-+1.12%--
01/06710715690690-2.82%87,800--2.95%--
01/05670715670710+5.19%84,200-0%--
01/04660680660675+3.05%70,600--4.53%--
2011
12/30665665645655-1.5%55,000--7.22%--
12/29655665650665-0.75%56,000--5.81%--
12/28675680660670-0.74%56,800--5.1%--
12/27705705665675-4.93%113,400--4.26%--
12/26735735710710-2.74%36,800-+1%--
12/22715730705730+2.1%75,200-+4.43%--
12/21745745710715-3.38%89,400-+2.88%--
12/207307507157400%174,400-+7.25%--
12/19710875705740+3.5%679,400-+7.71%--
12/16710730705715+1.42%52,200-+4.69%--
12/157107157057050%65,400-+3.68%--
12/14735735705705-3.42%61,000-+4.14%--
12/13735740720730-2.01%64,000-+8.47%--
12/12760765740745-0.67%75,000-+11.53%--
12/09745760730750+2.04%123,800-+13.29%--
12/08735740725735-0.68%43,000-+11.87%--
12/07735750725740+0.68%76,400-+13.5%--
12/06745775725735-3.29%182,600-+13.78%--
12/05720765720760+7.8%206,400-+18.56%--
12/02690705685705+3.68%87,000-+11.2%--
12/01700700680680-1.45%70,800-+8.11%--
11/30655695650690+4.55%125,200-+10.22%--
11/29665665645660+0.76%27,800-+6.11%--
11/28635655630655+3.97%38,200-+5.82%--
11/25670695625630-4.55%192,600-+2.27%--
11/24665675655660-0.75%70,000-+7.49%--
11/22645675645665+2.31%132,000-+9.02%--
11/21625655625650+3.17%55,000-+6.91%--
11/18615645605630+2.44%179,200-+4.13%--
11/17610615605615+0.82%34,200-+1.99%--
11/166156156056100%25,600-+1.33%--
11/15640640605610-5.43%83,000-+1.5%--
11/146556556356450%43,800-+7.5%--
11/11625660625645+0.78%102,600-+8.04%--
11/10625645615640-0.78%168,600-+7.56%--
11/09585645585645+10.26%116,000-+8.77%--
11/08605615585585-4.1%19,000--1.02%--
11/076056106006100%19,200-+3.04%--
11/04600610600610+0.83%14,800-+3.04%--
11/02595605595605-1.63%15,600-+2.2%--
11/01605615595615+2.5%24,600-+4.06%--
10/316006255956000%50,200-+1.87%--
10/28600610590600+0.84%32,600-+1.87%--
10/27585595580595+1.71%11,000-+1.02%--
10/26590590580585-0.85%13,600--0.68%--
10/25600600585590-0.84%20,400-0%--
10/24595595585595+1.71%12,800-+0.68%--
10/21585585575585+1.74%6,400--1.02%--
10/20575580570575-0.86%5,800--2.71%--
10/19580585575580+0.87%10,600--2.03%--
10/18590590575575-3.36%8,000--3.2%--
10/17585595585595+3.48%7,200--0.17%--
10/14580585575575-2.54%11,200--3.69%--
10/13600600590590-0.84%8,800--1.5%--
10/12580595580595+0.85%12,800--0.83%--
10/11590590580590+1.72%16,000--1.99%--
10/07580585570580+0.87%19,600--3.97%--
10/065855855705750%24,000--5.12%--
10/05595595575575-3.36%15,800--5.58%--
10/04590595590595-1.65%12,000--2.78%--
10/03600610600605-0.82%18,800--1.47%--
09/306106156006100%14,800104億1662万-0.97%7.930.53
09/29590610590610+1.67%22,000--1.13%--
09/28590600585600+2.56%15,400--2.91%--
09/27580585575585+1.74%18,000--5.49%--
09/26605605565575-3.36%33,000--7.41%--
09/22595595585595-1.65%29,600--4.65%--
09/21595610595605+2.54%20,000--3.51%--
09/20610615590590-4.07%28,000--6.2%--
09/16615615600615+2.5%31,400--2.54%--
09/15590605590600+1.69%10,400--4.91%--
09/14605615590590-1.67%24,200--6.65%--
09/13605605595600-0.83%21,000--5.21%--
09/12605605600605-2.42%16,800--4.42%--
09/096156206156200%30,000--1.74%--
09/08625625615620-0.8%17,200--1.59%--