株価チャート

2011/09/27～2012/02/22

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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2012
02/221,3701,4101,3701,400+1.82%3,787,000-+10.41%--
02/211,4001,4251,3651,375-1.43%4,319,800-+9.39%--
02/201,3901,4201,3751,395+2.57%4,176,200-+11.87%--
02/171,3701,3801,3451,360+1.87%4,180,600-+10.12%--
02/161,3401,3601,3301,335-1.11%3,576,200-+8.98%--
02/151,3101,3701,3101,350+4.25%5,551,000-+10.93%--
02/141,2701,3001,2551,295+1.57%4,559,200-+7.11%--
02/131,2451,2901,2451,275+1.19%3,515,400-+5.99%--
02/101,2751,2851,2551,260-3.08%3,630,800-+5.26%--
02/091,3051,3051,2601,300-0.38%5,167,400-+8.97%--
02/081,2851,3051,2751,305+1.95%3,679,800-+9.85%--
02/071,2601,2851,2601,280+1.19%1,743,000-+8.38%--
02/061,2851,2951,2601,265+1.61%2,058,200-+7.66%--
02/031,2551,2701,2451,245-1.97%2,859,800-+6.5%--
02/021,2501,2901,2501,270+3.25%4,059,400-+9.11%--
02/011,2051,2451,2051,230+3.36%3,169,200-+6.22%--
01/311,1801,2101,1751,1900%3,263,800-+3.03%--
01/301,2001,2051,1851,190-0.83%1,914,800-+3.21%--
01/271,2201,2251,2001,200-2.04%3,145,000-+4.26%--
01/261,2201,2301,2151,225-0.81%1,526,200-+6.61%--
01/251,2201,2401,2151,235+2.49%3,779,800-+7.67%--
01/241,2301,2301,1951,205-0.41%2,614,600-+5.24%--
01/231,1851,2151,1851,210+1.68%2,591,000-+5.68%--
01/201,1551,1901,1501,190+5.78%4,849,400-+3.84%--
01/191,1301,1301,1151,125+0.9%2,792,000--2.09%--
01/181,1151,1301,1051,1150%3,294,200--3.21%--
01/171,1001,1151,0951,115+1.36%1,511,000--3.63%--
01/161,1151,1151,0951,100-1.79%1,496,200--5.34%--
01/131,1301,1401,1151,120-0.88%2,664,400--4.03%--
01/121,1351,1401,1251,130-0.88%1,926,000--3.5%--
01/111,1451,1551,1351,140-0.87%2,242,800--3.06%--
01/101,1551,1701,1401,150+0.88%2,258,000--2.38%--
01/061,1451,1551,1301,140-1.3%1,955,000--3.23%--
01/051,1601,1701,1551,155-1.28%1,552,200--2.12%--
01/041,1401,1751,1301,170+3.54%3,910,600--0.85%--
2011
12/301,1201,1301,1151,130+0.89%1,108,400--4.24%--
12/291,1101,1251,1051,120+0.45%1,656,200--5.08%--
12/281,1301,1351,1151,115-1.33%946,000--5.67%--
12/271,1201,1401,1201,130+0.89%1,577,200--4.64%--
12/261,1601,1601,1151,120-2.61%3,429,800--5.72%--
12/221,1551,1551,1451,1500%1,195,200--3.6%--
12/211,1551,1601,1351,150+0.88%2,128,200--3.85%--
12/201,1451,1501,1301,1400%1,994,400--5.08%--
12/191,1651,1651,1301,140-3.39%3,128,000--5.47%--
12/161,1851,1901,1701,180-0.42%2,768,000--2.56%--
12/151,1951,2001,1801,185-1.66%1,835,800--2.39%--
12/141,2201,2251,2001,205-2.43%2,733,600--1.23%--
12/131,2251,2451,2201,235-1.59%1,727,800-+1.06%--
12/121,2401,2651,2351,255+2.87%3,061,000-+2.45%--
12/091,2051,2251,2051,2200%4,447,000--0.49%--
12/081,2351,2501,2151,220-2.01%2,472,000--0.65%--
12/071,2201,2551,2101,245+2.05%2,483,600-+0.97%--
12/061,2151,2401,2151,220-1.61%1,930,000--1.37%--
12/051,2401,2751,2301,240+0.4%2,648,000--0.32%--
12/021,2101,2401,2051,235+2.49%3,031,600--0.96%--
12/011,1951,2151,1751,205+4.33%4,422,200--3.45%--
11/301,1551,1751,1501,155-2.12%3,513,000--7.6%--
11/291,1751,1901,1601,180+1.29%2,885,200--6.05%--
11/281,1801,1851,1601,165+1.3%1,846,200--7.54%--
11/251,1501,1751,1401,150+0.44%1,771,800--9.16%--
11/241,1501,1701,1401,145-2.14%1,982,600--9.91%--
11/221,1601,1801,1501,170-0.43%3,033,800--8.38%--
11/211,1951,2051,1651,175-3.29%2,623,200--8.35%--
11/181,2251,2251,1951,215-2.41%2,152,800--5.67%--
11/171,2001,2501,1951,245+0.81%2,897,200--3.64%--
11/161,2651,2651,2251,235-1.98%2,361,800--4.49%--
11/151,2751,2851,2501,260-1.18%2,193,600--2.7%--
11/141,2701,2951,2501,275+2%3,288,800--1.54%--
11/111,2701,2751,2301,250-1.96%1,963,200--3.4%--
11/101,2901,3001,2701,275-4.14%3,137,000--1.32%--
11/091,2801,3351,2801,330+5.56%2,995,200-+3.02%--
11/081,2901,3101,2551,260-2.7%1,712,800--2.17%--
11/071,2951,3001,2901,295+0.78%1,229,000-+0.39%--
11/041,2951,3101,2701,285+0.78%2,239,800--0.39%--
11/021,2901,2951,2651,275-4.49%3,073,200--1.16%--
11/011,3401,3751,3201,335-1.84%2,376,400-+3.49%--
10/311,3701,4101,3551,360-1.81%2,819,200-+5.75%--
10/281,3601,4151,3501,385+4.92%5,453,400-+8.12%--
10/271,2501,3251,2451,320+6.02%2,268,200-+3.45%--
10/261,2451,2601,2301,245-1.58%2,143,000--2.2%--
10/251,3051,3151,2651,265-2.69%1,395,200--0.63%--
10/241,2951,3051,2901,300+0.39%714,800-+2.2%--
10/211,2901,3051,2901,295-0.77%886,800-+2.21%--
10/201,2801,3101,2751,305+2.76%1,892,000-+3.41%--
10/191,2951,3001,2601,270-1.93%2,336,600-+1.03%--
10/181,2801,3051,2751,295-0.38%1,063,000-+3.27%--
10/171,3401,3401,2851,300-1.52%1,808,000-+4%--
10/141,3001,3501,2901,320+0.38%2,799,600-+6.02%--
10/131,2951,3151,2851,315+3.14%1,955,000-+6.22%--
10/121,2701,2801,2601,275-1.54%1,432,000-+3.32%--
10/111,3001,3051,2851,295+2.78%1,583,000-+5.03%--
10/071,2651,2751,2501,260+1.61%1,513,800-+2.27%--
10/061,2201,2551,2151,240+2.48%2,360,200-+0.49%--
10/051,2351,2351,2001,210-1.63%2,065,000--2.02%--
10/041,2501,2551,2251,230-3.53%2,854,800--0.49%--
10/031,2501,2751,2351,275-1.54%2,673,800-+3.07%--
09/301,3051,3201,2851,295-0.38%2,893,8001兆757億+4.86%6.530.59
09/291,2751,3001,2651,300+1.96%3,970,200-+5.43%--
09/281,2251,2801,2201,2750%4,762,000-+3.57%--
09/271,2551,2751,2501,275+2.41%3,883,600-+3.57%--