株価チャート

2011/10/03~2012/02/29

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
20179/1, 株式併合 10→1
2012
02/291,8101,8301,8101,8100%1,900731億9267万-2.27%-2.97
02/281,8301,8301,8101,810-2.16%4,300--2.27%--
02/271,8501,8601,8301,850-1.6%9,800--0.11%--
02/241,8801,8801,8601,880-0.53%8,300-+1.62%--
02/231,8701,8901,8401,890+0.53%5,900-+2.27%--
02/221,8501,8801,8401,880+1.62%4,500-+2.01%--
02/211,8501,8601,8301,8500%2,800-+0.6%--
02/201,8501,8601,8301,8500%2,400-+0.82%--
02/171,8301,8501,8201,8500%2,300-+1.09%--
02/161,8301,8501,8101,850-0.54%3,800-+1.31%--
02/151,8901,9001,8201,860-1.59%15,500-+2.14%--
02/141,9001,9001,8801,8900%3,100-+4.19%--
02/131,8901,9001,8601,890+1.07%3,200-+4.65%--
02/101,8601,8801,8601,870+0.54%2,500-+4.06%--
02/091,8801,8801,8501,860+0.54%2,300-+4.03%--
02/081,8601,8701,8401,850+0.54%1,900-+4.05%--
02/071,8401,8601,8201,840+1.66%1,500-+4.01%--
02/061,8101,8401,8101,810-1.63%3,400-+2.84%--
02/031,8601,8601,8401,8400%1,700-+5.02%--
02/021,8601,8701,8401,840-1.08%2,000-+5.5%--
02/011,8601,8701,8501,8600%2,300-+7.14%--
01/311,8601,8701,8401,8600%1,900-+7.64%--
01/301,8401,8601,8301,860+1.09%2,000-+8.2%--
01/271,8001,8401,8001,840+2.22%1,500-+7.48%--
01/261,8101,8201,8001,800-0.55%1,100-+5.57%--
01/251,7901,8201,7901,810-0.55%700-+6.47%--
01/241,8001,8401,7901,820+1.11%2,500-+7.31%--
01/231,8201,8401,8001,800-1.1%1,200-+6.38%--
01/201,8201,8301,8001,820+2.25%1,800-+7.69%--
01/191,7801,8001,7801,7800%2,400-+5.51%--
01/181,7701,7801,7701,780+2.3%1,200-+5.64%--
01/171,7401,7601,7101,7400%1,800-+3.33%--
01/161,7301,7601,7101,740+0.58%13,900-+3.39%--
01/131,7501,7501,7301,7300%2,700-+2.85%--
01/121,7201,7301,7101,730+1.76%2,700-+2.98%--
01/111,7001,7101,6901,700+1.19%1,400-+1.13%--
01/101,6901,6901,6801,680+1.2%1,500--0.18%--
01/061,6401,6601,6401,660+1.22%2,700--1.48%--
01/051,6201,6401,6201,640+1.23%3,800--2.79%--
01/041,6201,6301,6201,6200%2,700--4.03%--
2011
12/301,6201,6301,6201,6200%2,100--4.2%--
12/291,6201,6301,6101,6200%1,800--4.48%--
12/281,6201,6301,6101,6200%2,800--4.82%--
12/271,6501,6601,6201,620-1.82%2,100--5.1%--
12/261,6801,6801,6101,650-0.6%1,400--3.51%--
12/221,6401,6601,6301,660+1.22%2,600--3.15%--
12/211,6601,6601,6401,640-1.8%2,700--4.54%--
12/201,7001,7001,6701,6700%1,000--3.19%--
12/191,6901,6901,6701,670-1.18%700--3.41%--
12/161,6901,7001,6901,6900%800--2.42%--
12/151,7201,7201,6901,690-2.87%14,400--2.48%--
12/141,7401,7601,7301,7400%12,700-+0.35%--
12/131,7601,7601,7401,7400%6,000-+0.4%--
12/121,7401,7401,7301,740+0.58%1,300-+0.4%--
12/091,7501,7501,7201,730-1.14%2,100--0.23%--
12/081,7201,7501,7101,750+1.74%8,000-+0.86%--
12/071,7301,7401,7201,720+0.58%1,100--0.92%--
12/061,7001,7201,7001,710+0.59%600--1.61%--
12/051,7201,7201,6901,700-2.3%3,400--2.3%--
12/021,7401,7701,7401,740-0.57%1,200--0.23%--
12/011,7401,7501,7401,750+0.57%4,300-+0.17%--
11/301,7001,7501,7001,740+2.35%3,100703億6201万-0.57%-2.86
11/291,6701,7401,6701,700+1.8%2,000--3.02%--
11/281,7001,7501,6101,670-1.76%6,600--5.01%--
11/251,7201,7201,6901,700-2.86%3,400--3.74%--
11/241,7501,7501,7201,750-1.13%900--1.24%--
11/221,7201,7701,7201,770+2.31%500--0.34%--
11/211,7101,7401,7101,730+1.17%1,000--2.86%--
11/181,7301,7401,7101,710-1.72%1,900--4.31%--
11/171,7501,7501,7201,740-1.69%900--3.01%--
11/151,8001,8001,7601,770-1.67%11,500--1.61%--
11/141,8001,8201,7801,800+1.12%4,000--0.11%--
11/111,7601,8001,7301,780+2.3%2,800--1.33%--
11/101,7401,7401,7101,740+1.16%1,700--3.65%--
11/091,7301,7301,7101,720+0.58%1,300--4.97%--
11/081,7101,7101,7101,710-0.58%1,900--5.79%--
11/071,7401,7401,7001,720-0.58%2,000--5.49%--
11/041,7501,7501,7301,730-1.7%1,400--5.21%--
11/021,7701,7701,7501,7600%1,400--3.83%--
11/011,7801,7801,7601,760-1.12%800--3.93%--
10/311,7801,7801,7701,780+0.56%1,100--2.94%--
10/281,7701,7901,7701,7700%1,900--3.59%--
10/271,8001,8001,7501,770-1.67%2,800--3.96%--
10/261,8001,8001,8001,8000%200--2.7%--
10/251,8101,8301,8001,800-1.1%2,100--2.96%--
10/241,8201,8201,8201,8200%500--2.15%--
10/211,8301,8601,8201,820-1.09%2,000--2.41%--
10/201,8301,8401,8301,840-0.54%500--1.55%--
10/191,8501,8701,8501,850-0.54%2,300--1.12%--
10/181,8801,8801,8601,8600%900--0.75%--
10/171,8701,8701,8501,860-1.06%11,300--0.85%--
10/141,8901,9001,8701,880-0.53%4,700-+0.11%--
10/131,8701,8901,8701,890+1.07%2,700-+0.59%--
10/121,8801,8801,8601,8700%1,500--0.53%--
10/111,8801,8801,8601,870+0.54%2,100--0.64%--
10/071,8601,8601,8501,860+0.54%1,100--1.33%--
10/061,8601,8601,8401,850+1.65%900--2.17%--
10/051,8501,8801,8201,820-1.62%1,900--3.96%--
10/041,8601,8901,8401,850+0.54%2,400--2.63%--
10/031,8401,8401,8401,8400%700--3.31%--