株価チャート

2011/11/04～2012/03/30

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 5→1
2012
03/301,3901,4001,3801,380-1.08%32,800--0.93%--
03/291,4001,4001,3851,395-0.71%28,600-+0.07%--
03/281,3951,4051,3901,405-1.4%52,800-+0.79%--
03/271,4151,4251,4101,425+1.42%63,400-+2.37%--
03/261,4001,4151,4001,405+0.36%53,800-+1.15%--
03/231,4001,4051,3951,400+0.36%43,400-+0.94%--
03/221,4001,4051,3901,395-0.36%76,800-+0.72%--
03/211,4151,4201,4001,400-1.41%67,000-+1.16%--
03/191,4151,4301,4101,420+0.71%52,800-+2.75%--
03/161,3851,4101,3851,410+1.08%61,400-+2.25%--
03/151,3951,4051,3851,395+0.36%34,400-+1.31%--
03/141,4001,4001,3901,390+0.72%44,600-+1.09%--
03/131,3851,4001,3801,380-0.36%34,200-+0.44%--
03/121,4001,4051,3851,385-1.07%36,600-+0.87%--
03/091,4051,4051,3801,400+1.08%120,600-+2.04%--
03/081,3801,4001,3801,385+0.73%37,400-+1.09%--
03/071,3551,3751,3551,375+0.36%27,600-+0.51%--
03/061,3651,3801,3601,3700%23,400-+0.29%--
03/051,3801,3951,3651,370-1.08%48,000-+0.44%--
03/021,3851,3901,3701,385+0.73%41,200-+1.69%--
03/011,3951,4001,3601,375-1.08%42,400-+1.18%--
02/291,4001,4201,3851,390-0.71%85,200-+2.43%--
02/281,3751,4001,3651,400+1.45%67,600-+3.4%--
02/271,4051,4051,3701,380-1.43%46,800-+2.07%--
02/241,4051,4051,3951,400-0.36%48,800-+3.7%--
02/231,3901,4101,3851,405+0.72%87,000-+4.31%--
02/221,3651,3951,3601,395+2.95%114,400-+3.95%--
02/211,3601,3651,3501,355-0.37%52,200-+1.27%--
02/201,3601,3651,3501,360+0.37%60,800-+1.8%--
02/171,3701,3701,3501,3550%64,000-+1.73%--
02/161,3651,3651,3501,355-0.73%42,200-+1.88%--
02/151,3651,3701,3501,365+0.37%76,000-+2.94%--
02/141,3451,3601,3401,360+1.49%34,800-+2.8%--
02/131,3351,3501,3301,340-0.37%32,800-+1.52%--
02/101,3551,3601,3351,345-0.37%37,000-+2.05%--
02/091,3551,3601,3451,350-0.74%41,200-+2.58%--
02/081,3601,3651,3551,360-0.37%43,600-+3.5%--
02/071,3601,3701,3551,365+0.37%33,600-+4.2%--
02/061,3551,3701,3501,360+1.49%61,400-+4.13%--
02/031,3301,3451,3301,340+0.37%43,800-+2.92%--
02/021,3451,3551,3301,335+0.75%98,400-+2.85%--
02/011,3251,3351,3201,325+0.38%28,800-+2.24%--
01/311,3251,3401,3201,3200%36,200-+2.09%--
01/301,3201,3251,3151,320-0.38%21,000-+2.17%--
01/271,3201,3451,3201,325+0.38%36,800-+2.71%--
01/261,3251,3401,3151,320-0.38%54,600-+2.56%--
01/251,3401,3401,3151,325-0.75%60,200-+3.11%--
01/241,3451,3501,3251,3350%48,000-+3.97%--
01/231,3351,3351,3251,335+0.75%45,000-+4.13%--
01/201,2951,3301,2901,325+2.71%89,200-+3.35%--
01/191,3001,3051,2901,290-0.39%34,600-+0.7%--
01/181,2801,2951,2801,295+0.78%24,400-+1.01%--
01/171,2751,2901,2701,285+0.78%28,800-+0.16%--
01/161,2851,2851,2751,275-1.16%27,200--0.78%--
01/131,2601,2951,2601,290+1.57%72,000-+0.23%--
01/121,2901,2901,2701,270-1.17%44,000--1.47%--
01/111,2901,2951,2751,285+0.39%31,000--0.46%--
01/101,2951,3001,2751,280-0.39%38,000--1.01%--
01/061,2851,2851,2751,285-0.77%19,800--0.77%--
01/051,2951,3001,2901,295-0.38%22,600--0.08%--
01/041,2901,3001,2701,300+1.56%57,000-+0.31%--
2011
12/301,2601,2801,2601,280+2.4%33,400--1.16%--
12/291,2551,2551,2451,250-0.4%24,000--3.55%--
12/281,2651,2701,2551,255-0.4%18,800--3.31%--
12/271,2501,2601,2501,260-0.4%25,000--3.15%--
12/261,2851,2851,2551,265-0.39%42,800--2.92%--
12/221,2751,2801,2651,270-0.78%30,200--2.61%--
12/211,2801,2801,2751,280+0.39%27,800--1.84%--
12/201,2701,2751,2501,275+1.19%41,800--2.37%--
12/191,2601,2701,2501,260-0.79%53,600--3.6%--
12/161,2801,2851,2701,270-0.78%25,800--2.91%--
12/151,2801,2951,2751,280-1.92%48,600--2.29%--
12/141,3101,3151,3001,305-0.76%36,000--0.61%--
12/131,3101,3201,3001,3150%32,600-+0.08%--
12/121,3201,3251,3151,315-0.38%39,600--0.08%--
12/091,2901,3251,2901,320+0.38%101,000-+0.23%--
12/081,3401,3401,3051,315-1.87%89,000--0.15%--
12/071,3251,3501,3201,340+1.9%82,200-+1.75%--
12/061,3401,3501,3151,315-1.87%55,400--0.23%--
12/051,3251,3401,3201,340+1.52%94,200-+1.44%--
12/021,3251,3351,3201,320-1.12%44,000--0.23%--
12/011,3451,3551,3301,335+0.38%45,400-+0.75%--
11/301,3201,3301,3151,330+1.14%63,000-+0.23%--
11/291,2951,3301,2851,315+1.54%92,800--1.13%--
11/281,2901,3001,2851,295+1.17%52,200--2.85%--
11/251,3001,3101,2801,280-0.39%53,000--4.33%--
11/241,2901,3001,2851,285-1.91%53,800--4.32%--
11/221,3051,3201,3001,310-0.76%58,600--2.75%--
11/211,2951,3201,2951,320+0.76%50,400--2.22%--
11/181,2751,3101,2751,310+0.77%57,200--2.96%--
11/171,2851,3101,2701,300+1.56%81,200--3.77%--
11/161,3051,3101,2751,280-2.29%49,400--5.47%--
11/151,3001,3101,2951,310+0.77%50,600--3.39%--
11/141,3151,3251,3001,3000%37,600--4.13%--
11/111,3201,3251,2951,300-1.52%51,200--4.13%--
11/101,3151,3201,3051,320-2.58%37,800--2.51%--
11/091,3351,3551,3201,355+3.04%55,200-+0.07%--
11/081,3501,3651,3151,315-3.66%69,600--2.74%--
11/071,3551,3651,3351,365+1.11%75,600-+0.89%--
11/041,3201,3601,3201,350+3.05%54,600--0.15%--