株価チャート

2011/01/13～2012/03/30

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
201610/1, 株式併合 5→1
2012
03/301,1701,1701,1601,165+0.87%12,600--2.02%--
03/291,1501,1601,1401,155-0.86%18,000--2.94%--
03/281,1601,1751,1601,165-2.1%23,200--2.1%--
03/271,1901,1901,1751,190+1.71%42,600-+0.08%--
03/261,1901,1901,1701,170-1.68%36,800--1.43%--
03/231,1951,1951,1851,190-0.83%21,600-+0.42%--
03/221,2001,2051,1901,2000%20,400-+1.52%--
03/211,2201,2201,2001,200-1.64%23,400-+1.87%--
03/191,2251,2251,2001,220+2.09%41,200-+3.92%--
03/161,2051,2051,1901,195-0.42%17,000-+2.22%--
03/151,2051,2101,1851,200+1.69%41,800-+3.09%--
03/141,1951,2001,1801,180+0.43%16,200-+1.72%--
03/131,1801,1951,1751,175-1.26%19,600-+1.56%--
03/121,2001,2001,1901,190-1.24%16,200-+3.12%--
03/091,2051,2101,1901,205+1.69%30,400-+4.78%--
03/081,1751,1951,1751,185-0.42%14,600-+3.49%--
03/071,1551,1901,1551,190+1.71%15,400-+4.2%--
03/061,1801,1851,1701,170-1.68%11,800-+2.81%--
03/051,1951,2101,1851,190-0.42%26,000-+4.94%--
03/021,1951,1951,1751,195+1.7%19,000-+5.85%--
03/011,2001,2151,1751,175-2.49%19,200-+4.54%--
02/291,2151,2351,1951,2050%44,200-+7.69%--
02/281,1951,2101,1751,205-0.41%37,000-+8.07%--
02/271,2151,2151,2001,2100%23,800-+9.01%--
02/241,1701,2151,1701,210+3.42%58,800-+9.6%--
02/231,1601,1801,1501,170+0.86%41,800-+6.65%--
02/221,1401,1601,1401,160+0.87%30,000-+6.32%--
02/211,1401,1501,1301,150+1.77%30,400-+5.89%--
02/201,1351,1401,1251,130+0.89%12,600-+4.63%--
02/171,1301,1301,1151,120+0.9%22,400-+4.09%--
02/161,1201,1201,1051,110-0.89%30,400-+3.64%--
02/151,1251,1251,1001,120+2.28%33,000-+5.07%--
02/141,0801,1001,0751,095+1.39%17,000-+3.11%--
02/131,0851,0851,0751,080-0.92%19,000-+2.18%--
02/101,1001,1001,0901,090-0.91%7,600-+3.42%--
02/091,1101,1101,0901,1000%14,800-+4.56%--
02/081,0951,1101,0851,100+0.46%30,400-+4.96%--
02/071,0851,1001,0851,095+0.46%10,800-+4.89%--
02/061,0901,1051,0901,0900%18,600-+4.81%--
02/031,1101,1101,0851,090-0.91%26,200-+5.21%--
02/021,1101,1251,1001,100+0.46%34,800-+6.69%--
02/011,0701,1051,0701,095+2.82%34,200-+6.62%--
01/311,0651,0751,0601,065+0.47%21,800-+4.11%--
01/301,0701,0701,0601,060-0.93%12,600-+3.92%--
01/271,0601,0701,0601,070+0.47%13,400-+5.21%--
01/261,0751,0851,0501,065-2.29%50,800-+5.13%--
01/251,0751,1101,0701,090+1.4%49,000-+7.92%--
01/241,0751,1001,0751,075+0.47%56,800-+6.75%--
01/231,0551,0701,0501,070+2.39%33,000-+6.47%--
01/201,0351,0451,0351,045+2.45%22,600-+4.19%--
01/191,0251,0451,0201,0200%45,400-+1.9%--
01/181,0101,0251,0001,020+0.99%23,800-+2%--
01/171,0151,0159951,010-0.49%10,600-+1.3%--
01/161,0151,0159951,0150%11,400-+1.91%--
01/139801,0159801,015+3.05%22,400-+2.22%--
01/12995995985985-1.5%19,200--0.71%--
01/111,0051,0059951,000+1.01%14,000-+1.01%--
01/101,0001,015985990-1.49%23,600-+0.2%--
01/061,0101,0151,0051,005-1.47%9,000-+1.93%--
01/051,0251,0301,0151,0200%10,400-+3.66%--
01/041,0151,0201,0051,020+2.51%30,600-+4.08%--
2011
12/301,0001,005990995+1.02%15,200-+1.95%--
12/299959959809850%16,800-+1.23%--
12/289959959859850%4,800-+1.44%--
12/27995995980985-1.5%5,400-+1.55%--
12/261,0001,0059951,000+1.52%9,000-+3.2%--
12/229859959859850%4,800-+1.76%--
12/219901,000985985-0.51%6,400-+1.86%--
12/20990990975990+2.06%6,000-+2.48%--
12/19980985965970-2.51%15,400-+0.52%--
12/161,0101,020995995-1.97%18,000-+3.11%--
12/151,0251,0301,0101,015-1.46%53,400-+5.29%--
12/141,0051,0351,0001,030+2.49%34,200-+6.96%--
12/139901,0109901,0050%18,600-+4.69%--
12/121,0151,0151,0001,005+2.55%38,200-+4.69%--
12/09980980955980+1.55%45,400-+2.08%--
12/08975975955965-1.03%18,000-+0.52%--
12/07965975960975+2.63%14,400-+1.35%--
12/06970975950950-2.06%18,600--1.35%--
12/05975975965970+1.57%24,000-+0.73%--
12/02955960950955+0.53%16,400--0.83%--
12/01955960945950+1.06%22,600--1.45%--
11/30945950930940-1.05%11,400--2.49%--
11/29925950920950+3.26%29,000--1.66%--
11/28915925905920+1.1%22,600--4.76%--
11/25910920910910-1.62%21,200--5.99%--
11/24925935920925-2.12%21,000--4.64%--
11/22930945930945-1.05%11,600--2.88%--
11/21960965945955-0.52%11,800--2.05%--
11/18945960945960-0.52%13,200--1.74%--
11/17950965945965+1.05%16,000--1.43%--
11/16970975955955-1.55%10,800--2.55%--
11/159759759709700%9,000--1.22%--
11/149859859709700%10,000--1.32%--
11/119609709609700%9,800--1.32%--
11/10960970960970-1.02%17,600--1.22%--
11/09975980965980+1.03%13,400--0.31%--
11/08990990970970-2.02%10,200--1.42%--
11/071,0001,000985990-1%12,000-+0.3%--
11/041,0001,0059901,000+0.5%14,800-+1.11%--
11/021,0001,010985995-1%21,600-+0.51%--
11/011,0101,0301,0001,005+1.01%53,800-+1.41%--
10/319801,005980995+2.58%41,600-+0.4%--
10/28985990970970+0.52%40,000--2.12%--
10/27975975960965-0.52%27,000--2.82%--
10/26960970960970+0.52%13,200--2.51%--
10/25980985965965-1.53%20,600--3.31%--
10/24975980960980+2.08%15,400--2%--
10/219609659559600%9,800--4.1%--
10/20970970955960-1.03%14,200--4.19%--
10/191,0001,000945970-2.02%19,400--3.29%--
10/189951,000985990-1.49%8,800--1.39%--
10/171,0101,0101,0001,005+1.52%10,600-0%--
10/141,0001,000990990-1.49%14,000--1.49%--
10/131,0101,0151,0051,0050%9,400-0%--
10/121,0101,0101,0001,005-0.5%17,400-0%--
10/111,0001,0101,0001,010+3.06%16,000-+0.4%--
10/07975990975980+1.03%9,400--2.68%--
10/06965980965970+1.04%13,600--3.96%--
10/051,0001,000955960-3.03%30,000--5.14%--
10/04990990985990-1.49%18,800--2.37%--
10/031,0351,0351,0001,005-3.83%15,400--0.89%--
09/301,0451,0451,0351,045+0.48%12,400195億2972万+3.06%11.240.82
09/291,0301,0451,0151,040+0.97%23,200-+2.87%--
09/281,0101,0301,0101,030+0.98%28,600-+1.98%--
09/271,0101,0201,0051,020+3.03%20,600-+1.19%--
09/261,0001,000990990-1.98%19,000--1.59%--
09/221,0001,0151,0001,010-0.49%29,400-+0.3%--
09/211,0201,0301,0151,015-0.49%11,200-+0.79%--
09/201,0401,0401,0201,020-2.39%16,000-+1.19%--
09/161,0151,0451,0101,045+3.47%32,600-+3.67%--
09/151,0051,0101,0001,010+2.02%18,800-+0.3%--
09/141,0101,015985990-0.5%28,600--1.79%--
09/131,0001,005995995+1.02%16,800--1.58%--
09/12985990980985-1.5%21,600--2.86%--
09/091,0051,0151,0001,000-0.99%34,600--1.67%--
09/081,0201,0201,0051,0100%25,400--1.08%--
09/071,0001,0109951,010+2.02%21,800--1.46%--
09/061,0051,010985990-1.49%44,800--3.88%--
09/051,0151,0251,0051,005-1.95%26,000--2.99%--
09/021,0251,0351,0201,025-1.91%28,000--1.63%--
09/011,0451,0701,0401,045+0.97%46,000--0.29%--
08/311,0401,0401,0251,035+0.49%19,800--1.8%--
08/301,0251,0351,0251,030+2.49%34,600--2.92%--
08/291,0001,0159901,005+0.5%60,400--5.9%--
08/261,0001,0009901,000+0.5%11,400--7.06%--
08/251,0001,010995995+1.02%47,400--8.29%--
08/241,0151,015985985-1.99%39,400--9.96%--
08/231,0001,0059851,005+3.08%79,800--8.97%--
08/229901,010975975-1.02%99,800--12.4%--
08/19990995980985-1.5%23,400--12.37%--
08/181,0251,0251,0001,000-1.48%29,800--11.82%--
08/171,0201,0251,0151,015-1.46%33,200--11.2%--
08/161,0301,0401,0251,030+0.98%38,200--10.51%--
08/151,0451,0501,0151,020-0.97%38,400--12.07%--
08/121,0551,0551,0251,030-1.44%36,600--11.89%--
08/111,0251,0451,0251,045-0.48%20,400--11.29%--
08/101,0801,0951,0351,050-1.41%67,600--11.54%--
08/091,0451,0701,0101,065-0.93%49,000--10.8%--
08/081,0751,1051,0701,075-1.83%27,200--10.27%--
08/051,0801,0951,0751,095-2.23%41,600--8.98%--
08/041,1201,1401,1201,1200%26,800--7.13%--
08/031,1251,1301,1201,120-1.75%20,600--7.28%--
08/021,1601,1651,1401,140-2.56%23,800--5.79%--
08/011,1551,1751,1551,170+0.86%18,400--3.39%--
07/291,1751,1851,1601,160-2.52%18,200--4.13%--
07/281,1801,1901,1751,190-1.65%26,200--1.65%--
07/271,2101,2101,1951,210-0.82%22,000-+0.17%--
07/261,2151,2201,2001,220+0.83%11,600-+1.33%--
07/251,2251,2251,2101,210-1.22%14,200-+0.83%--
07/221,2151,2301,2151,225+0.82%15,800-+2.42%--
07/211,2351,2351,2151,215-1.62%18,800-+2.02%--
07/201,2601,2601,2201,2350%24,400-+3.96%--
07/191,2201,2351,2201,235-0.4%22,800-+4.31%--
07/151,2251,2401,2251,240+0.81%17,000-+5.17%--
07/141,2351,2401,2251,2300%15,800-+4.77%--
07/131,2201,2351,2201,230+0.82%15,800-+5.13%--
07/121,2251,2301,2151,220-2.01%8,800-+4.72%--
07/111,2601,2601,2351,245-0.8%38,800-+7.24%--
07/081,2551,2601,2451,2550%38,000-+8.66%--
07/071,2651,2651,2401,2550%49,200-+9.04%--
07/061,2501,2601,2451,255+2.03%131,200-+9.51%--
07/051,1851,2401,1801,230+4.24%155,400-+7.52%--
07/041,1851,1901,1751,1800%23,000-+3.33%--
07/011,1801,1851,1751,1800%24,400-+3.42%--
06/301,1751,1801,1551,180+0.43%32,200220億5270万+3.6%12.70.92
06/291,1851,1851,1701,1750%18,800-+3.34%--
06/281,1551,1801,1551,175+2.62%45,800-+3.52%--
06/271,1651,1651,1451,145-1.29%21,600-+0.97%--
06/241,1651,1701,1501,160+1.31%30,600-+2.2%--
06/231,1351,1551,1351,145+0.44%31,800-+0.97%--
06/221,1251,1401,1251,140+1.79%24,000-+0.53%--
06/211,1101,1251,1101,120+0.9%17,400--1.23%--
06/201,1151,1201,1051,1100%10,200--2.12%--
06/171,1151,1151,1051,110-0.45%19,600--2.2%--
06/161,1201,1251,1151,115-0.89%15,000--1.93%--
06/151,1401,1401,1251,125-0.88%10,400--1.32%--
06/141,1201,1351,1201,135+1.34%16,200--0.53%--
06/131,1151,1201,1151,1200%10,000--2.01%--
06/101,1251,1351,1201,120+0.45%31,800--2.18%--
06/091,1251,1251,1101,115-0.89%21,400--2.87%--
06/081,1051,1251,1051,125+1.81%16,400--2.26%--
06/071,1051,1151,1051,105-0.45%32,000--4.16%--
06/061,1251,1301,1001,110-2.2%41,400--3.9%--
06/031,1501,1551,1351,135-1.3%16,800--1.82%--
06/021,1251,1551,1251,150-3.36%49,200--0.69%--
06/011,1851,1901,1751,190+1.28%23,000-+2.67%--
05/311,1451,1801,1451,175+1.73%47,600-+1.47%--
05/301,1351,1651,1251,155+2.21%28,000--0.17%--
05/271,1351,1401,1301,130-0.88%11,000--2.25%--
05/261,1351,1401,1301,140+0.88%9,600--1.38%--
05/251,1551,1601,1301,130-2.16%40,200--2.25%--
05/241,1451,1601,1051,1550%125,400-0%--
05/231,1401,1701,1401,155+1.32%71,200-+0.26%--
05/201,1401,1551,1301,1400%36,200--0.78%--
05/191,1501,1601,1301,140-0.87%18,000--0.52%--
05/181,1351,1601,1351,150+2.22%44,600-+0.61%--
05/171,1201,1351,1101,1250%30,200--1.23%--
05/161,1551,1601,1201,125-2.6%23,000--1.06%--
05/131,1851,1901,1451,155-2.53%41,400-+1.67%--
05/121,1651,1951,1651,185+1.72%32,200-+4.41%--
05/111,1801,1901,1601,165-1.27%22,800-+2.73%--
05/101,1701,1901,1501,180+0.85%23,200-+3.96%--
05/091,1901,1901,1551,170-1.68%12,400-+3.17%--
05/061,1951,1951,1751,190-0.83%20,600-+5.22%--
05/021,1801,2101,1801,200+2.56%30,400-+6.19%--
04/281,1651,1701,1451,170+1.3%28,800-+3.91%--
04/271,1451,1601,1451,155+0.87%18,000-+2.76%--
04/261,1701,1701,1401,145-2.14%18,600-+2.05%--
04/251,1851,1851,1651,170-0.43%10,600-+4.37%--
04/221,1551,1751,1301,175+0.86%34,000-+5.1%--
04/211,1751,1751,1501,165+0.87%24,600-+5.05%--
04/201,1501,1651,1401,155+1.32%33,800-+4.71%--
04/191,1251,1501,1251,140+0.88%29,800-+4.49%--
04/181,1201,1401,1151,130+0.89%31,800-+3.86%--
04/151,1301,1301,1051,120+0.45%28,600-+2.47%--
04/141,0751,1251,0751,115+4.21%49,000-+1.36%--
04/131,0801,0801,0701,070-0.93%19,000--3.43%--
04/121,0651,0851,0651,080+0.93%22,600--3.31%--
04/111,0801,0851,0701,070-0.93%17,400--4.97%--
04/081,0401,0801,0351,080+2.86%24,200--4.93%--
04/071,0501,0751,0401,050-1.41%23,800--8.38%--
04/061,0801,0851,0401,065-2.74%63,800--7.87%--
04/051,1301,1301,0751,095-4.37%57,000--6.17%--
04/041,1601,1701,1351,145-1.29%27,000--2.64%--
04/011,1851,2001,1601,160-0.85%41,000--1.94%--
03/311,1801,1801,1451,170+0.86%30,000218億6581万-1.52%11.870.95
03/301,1201,1601,1001,160+4.5%77,200--2.85%--
03/291,0851,1151,0851,110-3.06%34,800--7.5%--
03/281,1301,1451,1101,145+2.23%32,800--5.29%--
03/251,1251,1301,1101,120+0.45%48,200--7.89%--
03/241,1101,1251,1101,115+0.9%38,600--9.05%--
03/231,1251,1251,0951,105-1.78%63,800--10.6%--
03/221,1301,1501,1101,125+4.65%70,000--9.71%--
03/189901,1009901,075+11.4%65,800--14.48%--
03/17910995900965-3.5%100,200--23.96%--
03/169201,0059101,000+14.94%140,400--22.18%--
03/151,0201,045725870-17.92%186,000--33.03%--
03/149801,1409801,060-15.87%161,200--19.7%--
03/111,2801,2801,2601,260-2.33%72,000--5.41%--
03/101,3001,3051,2901,290-1.15%36,600--3.3%--
03/091,3151,3201,3051,3050%18,200--2.32%--
03/081,3051,3251,3051,305-0.38%13,000--2.39%--
03/071,3251,3251,3001,310-0.76%25,000--2.09%--
03/041,3451,3451,3201,3200%23,600--1.42%--
03/031,3101,3251,3101,320+1.15%22,600--1.49%--
03/021,3201,3351,3051,305-2.25%46,200--2.83%--
03/011,3451,3501,3351,335+0.75%28,200--0.67%--
02/281,3101,3351,3051,325+1.15%45,200--1.41%--
02/251,3001,3201,3001,310+1.16%50,800--2.46%--
02/241,3051,3251,2901,295-1.15%85,200--3.65%--
02/231,3051,3301,3051,310-0.38%77,000--2.75%--
02/221,3301,3501,3101,315-1.13%61,400--2.45%--
02/211,3401,3501,3151,330-0.75%67,000--1.34%--
02/181,3401,3551,3401,340-0.74%48,800--0.52%--
02/171,3651,3701,3451,350-1.1%54,000-+0.3%--
02/161,3651,3751,3651,365-0.73%37,800-+1.56%--
02/151,3901,3901,3601,375-0.72%110,400-+2.46%--
02/141,3801,3901,3701,385+1.09%61,000-+3.36%--
02/101,3701,3801,3601,3700%62,600-+2.39%--
02/091,3751,3851,3651,370+0.37%87,400-+2.47%--
02/081,3951,3951,3651,365-2.15%70,400-+2.32%--
02/071,3601,4101,3601,395+4.1%326,600-+4.97%--
02/041,3401,3501,3351,340+0.75%54,800-+1.28%--
02/031,3351,3351,3251,330-0.75%75,800-+0.83%--
02/021,3351,3501,3301,340+1.52%100,600-+1.82%--
02/011,3201,3351,3151,320-0.38%56,600-+0.69%--
01/311,3151,3251,3101,325-0.75%69,800-+1.3%--
01/281,3401,3551,3251,335-0.74%84,000-+2.3%--
01/271,3351,3551,3101,345-3.24%268,000-+3.3%--
01/261,3501,4001,3451,390+2.96%282,400-+7.09%--
01/251,3351,3501,3351,350+2.27%99,000-+4.33%--
01/241,3001,3201,2951,320+1.93%70,000-+2.25%--
01/211,3451,3451,2901,295-3.36%162,800-+0.47%--
01/201,3651,3751,3401,340-3.25%138,200-+4.04%--
01/191,3501,3851,3451,385+4.14%306,400-+7.87%--
01/181,3101,3401,3001,330+1.53%80,000-+3.99%--
01/171,3251,3251,3051,310+0.38%74,400-+2.66%--
01/141,3051,3151,3001,3050%36,600-+2.43%--
01/131,3201,3201,2901,305-0.38%81,600-+2.59%--