株価チャート

2011/10/26～2012/03/30

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
20204/1, 株式分割 1→2
201210/1, 株式分割 1→10
2012
03/301,4201,4211,4001,400-1.75%1,800--1.27%--
03/291,4151,4251,4151,425-0.35%2,200-+0.78%--
03/281,4271,4301,4251,430-0.35%800-+1.42%--
03/271,4281,4501,4281,435+0.35%1,400-+2.06%--
03/261,4311,4311,4301,4300%400-+2.07%--
03/231,4201,4351,4201,430+0.7%2,000-+2.44%--
03/221,4251,4251,4201,420-0.35%400-+2.01%--
03/211,4051,4251,4051,425+1.79%800-+2.67%--
03/191,4081,4081,3951,400-0.18%11,600-+1.16%--
03/161,4201,4201,3981,403-1.23%10,400-+1.56%--
03/151,4151,4201,4151,420+0.35%1,600-+3.05%--
03/141,4151,4151,4151,4150%200-+3.21%--
03/131,4151,4151,4151,415-0.35%400-+3.66%--
03/121,4051,4201,3951,420+1.07%1,000-+4.64%--
03/091,4051,4051,4051,4050%200-+4%--
03/081,4001,4071,4001,405-1.4%1,600-+4.46%--
03/071,4061,4251,4051,425-1.72%1,600-+6.42%--
03/061,4451,4501,4281,450+0.03%4,200-+8.94%--
03/051,4601,4601,4151,450+1.36%4,400-+9.64%--
03/021,4601,4601,3651,4300%3,400-+8.83%--
03/011,4601,4601,3801,430-1.38%4,000-+9.58%--
02/291,4001,4601,4001,450+1.75%22,000-+11.88%--
02/281,3851,4501,3601,425+2.89%18,000-+10.72%--
02/271,3201,3851,3201,385+5.08%3,400-+8.29%--
02/241,3181,3181,3081,318+0.08%2,800-+3.62%--
02/211,3041,3171,3041,317-0.23%1,200-+3.86%--
02/201,3201,3201,3201,3200%3,000-+4.43%--
02/171,3151,3201,3051,320+0.38%5,400-+4.76%--
02/161,3151,3151,3151,315+0.34%2,800-+4.78%--
02/151,3251,3251,3101,311-1.09%800-+4.76%--
02/141,3251,3251,3251,3250%600-+6.17%--
02/131,3251,3251,3251,325+0.19%800-+6.6%--
02/101,3231,3241,3231,3230%600-+6.74%--
02/091,3251,3251,3231,323-0.19%600-+7.09%--
02/081,2681,3251,2551,325+5.16%4,200-+7.64%--
02/071,2521,2601,2521,260+0.8%1,200-+2.69%--
02/061,2291,2511,2291,250+1.96%1,400-+1.96%--
02/031,2701,2701,2261,226-3.08%2,800-+0.08%--
02/021,2471,2651,2461,265+1.2%1,200-+3.18%--
02/011,2411,2501,2411,250-0.48%600-+2.12%--
01/311,2321,2561,2321,256+1.99%600-+2.53%--
01/301,2151,2321,2151,2320%1,600-+0.53%--
01/271,2241,2321,2241,232+0.16%2,600-+0.53%--
01/261,2321,2321,2051,230+1.19%1,800-+0.37%--
01/241,2251,2251,2151,2150%2,600--0.82%--
01/231,2151,2151,2151,2150%200--0.9%--
01/201,2181,2251,2151,215-0.25%1,000--0.9%--
01/191,2201,2201,2181,218+0.04%600--0.65%--
01/181,2181,2181,2181,218+0.16%600--0.77%--
01/171,2151,2161,2151,216+0.04%1,000--1.02%--
01/161,2151,2151,2151,2150%1,200--1.22%--
01/131,2151,2151,2141,2150%600--1.22%--
01/121,2151,2151,2151,2150%2,200--1.14%--
01/111,2151,2151,2151,2150%800--1.14%--
01/101,2151,2151,2151,215+0.41%600--1.14%--
01/051,2001,2101,2001,210-0.41%2,600--1.63%--
01/041,2091,2251,2091,215-1.34%5,400--1.3%--
2011
12/301,2321,2321,2321,2320%600--0.04%--
12/291,2251,2321,2251,232+0.53%1,200--0.12%--
12/281,2251,2251,2251,225+0.82%600--0.65%--
12/271,2301,2301,2151,215-1.02%5,600--1.54%--
12/261,2251,2301,2251,228-1.8%1,000--0.61%--
12/221,2501,2501,2251,250+1.09%1,400-+1.13%--
12/211,2371,2371,2371,237-1.47%200-+0.12%--
12/191,2501,2751,2501,2550%1,600-+1.62%--
12/161,3101,3101,2371,255+1.62%3,800-+1.62%--
12/151,2351,2351,2351,2350%600-0%--
12/141,2351,2361,2351,235+0.41%800--0.08%--
12/131,2301,2301,2301,2300%600--0.57%--
12/121,2151,2301,2151,230+0.41%600--0.73%--
12/081,2251,2251,2251,225+0.57%600--1.21%--
12/071,2451,2451,2181,218-1.97%800--1.93%--
12/061,2431,2431,2431,243-0.6%400--0.04%--
12/051,2501,2501,2501,250+0.24%6,000-+0.48%--
12/021,2251,2471,2251,247+2%1,600-+0.24%--
12/011,2151,2241,2151,223+1.45%1,800--1.65%--
11/301,2001,2141,2001,205+0.75%800--3.14%--
11/291,1961,1961,1961,196-2.05%800--4.01%--
11/281,2201,2211,2021,221-1.93%2,000--2.24%--
11/251,2451,2451,1681,245+0.4%4,800--0.4%--
11/241,2401,2401,2401,2400%200--0.88%--
11/221,2451,2451,2401,240-0.4%1,800--0.88%--
11/211,2451,2451,2451,245+0.2%1,000--0.56%--
11/181,2381,2431,2381,243+0.16%1,600--0.84%--
11/171,2421,2451,2411,241-0.12%1,200--1.08%--
11/161,2421,2421,2421,242+0.16%200--1.04%--
11/151,2431,2431,2401,2400%2,000--1.2%--
11/141,2451,2451,2401,240-0.4%600--1.27%--
11/111,2431,2451,2431,245+0.2%800--0.95%--
11/101,2501,2501,2411,243-1%2,400--1.15%--
11/091,2451,2651,2451,255+0.4%2,400--0.24%--
11/081,2501,2501,2501,250-1.96%800--0.56%--
11/071,2511,2751,2501,2750%800-+1.43%--
11/041,2801,2901,2751,275+1.19%4,200-+1.59%--
11/021,2551,2601,2511,2600%1,600-+0.64%--
11/011,2601,2601,2601,2600%1,400-+0.88%--
10/311,2601,2601,2601,2600%400-+1.04%--
10/281,2501,2601,2501,260+0.8%600-+1.2%--
10/271,2401,2501,2401,250+2.42%400-+0.4%--
10/261,2401,2401,2211,221-1.61%600--1.97%--