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
201810/1, 株式併合 5→1
2012
03/301,8801,8801,8251,835-1.61%865,800-+0.22%--
03/291,8551,8801,8501,865+0.81%511,800-+2.02%--
03/281,9051,9101,8401,850-3.39%635,600-+1.54%--
03/271,8451,9201,8451,915+6.09%1,151,000-+5.51%--
03/261,8251,8301,8051,805-1.63%538,800--0.06%--
03/231,8201,8451,8201,835-0.54%527,600-+1.83%--
03/221,8201,8501,8101,845+1.37%615,400-+2.73%--
03/211,8451,8501,8101,820-1.62%742,200-+1.68%--
03/191,8651,8701,8351,850-0.8%542,400-+3.76%--
03/161,8701,8851,8601,865-0.27%453,200-+5.07%--
03/151,8651,8851,8351,870-0.27%491,800-+5.89%--
03/141,8951,9051,8701,875+1.08%504,200-+6.78%--
03/131,8351,9101,8301,855+1.09%825,200-+6.24%--
03/121,8751,8751,8301,835-2.91%723,000-+5.64%--
03/091,8901,9101,8551,890+1.89%1,494,200-+9.31%--
03/081,8451,8751,8351,855+2.2%895,600-+7.97%--
03/071,8351,8551,8101,815-1.63%697,200-+6.14%--
03/061,8501,8551,8301,845-0.27%736,600-+8.4%--
03/051,8251,8551,8251,850+1.09%739,400-+9.27%--
03/021,7951,8401,7901,830+3.68%946,200-+8.67%--
03/011,7701,8001,7301,765-0.28%800,400-+5.25%--
02/291,7801,8051,7651,7700%850,200-+5.92%--
02/281,7301,7751,7251,770+2.31%584,200-+6.24%--
02/271,7501,7551,7301,730-0.86%387,200-+4.22%--
02/241,7501,7651,7351,745+0.29%515,200-+5.31%--
02/231,7201,7501,6951,740+1.46%705,000-+5.26%--
02/221,6801,7251,6801,715+2.08%535,000-+4.13%--
02/211,6901,6951,6801,680-1.47%241,800-+2.38%--
02/201,7101,7201,6901,705+0.29%355,400-+4.09%--
02/171,7151,7151,6801,700+1.49%469,600-+4.17%--
02/161,6901,7051,6651,675-1.18%345,000-+2.89%--
02/151,6751,7151,6701,695+2.11%532,800-+4.31%--
02/141,6401,6701,6401,660+0.91%371,000-+2.34%--
02/131,6301,6551,6201,645+1.23%298,200-+1.48%--
02/101,6401,6401,6251,625-0.31%291,200-+0.37%--
02/091,6251,6401,6151,630-0.31%546,400-+0.68%--
02/081,6301,6451,6201,635+0.31%369,800-+0.93%--
02/071,6301,6351,6201,630+0.31%348,400-+0.68%--
02/061,6401,6451,6251,625+0.31%363,800-+0.37%--
02/031,6251,6451,6201,620-1.22%258,400-+0.12%--
02/021,6301,6501,6251,640+0.92%298,200-+1.42%--
02/011,6151,6401,6151,6250%447,800-+0.56%--
01/311,6251,6351,6101,625-0.31%470,400-+0.62%--
01/301,6301,6401,6251,630-0.31%321,000-+0.93%--
01/271,6501,6501,6201,635+0.31%390,400-+1.3%--
01/261,6401,6451,6251,630-0.31%244,200-+0.93%--
01/251,6401,6451,6301,635+0.31%371,400-+1.24%--
01/241,6501,6551,6301,630-1.21%323,000-+0.87%--
01/231,6501,6701,6451,650+0.3%401,000-+2.1%--
01/201,6151,6551,6051,645+4.11%604,600-+1.92%--
01/191,5801,6001,5801,5800%309,000--2.05%--
01/181,6001,6151,5651,580-0.63%547,400--2.11%--
01/171,5651,5901,5651,590+1.27%216,400--1.55%--
01/161,5751,5801,5601,570-1.88%372,600--2.85%--
01/131,6101,6151,5801,600+0.31%468,800--0.99%--
01/121,6101,6101,5901,595-1.54%155,400--1.3%--
01/111,6301,6301,6151,620-0.31%204,600-+0.37%--
01/101,6301,6501,6251,625+0.93%267,400-+0.87%--
01/061,6151,6301,6001,610-0.31%290,200-+0.06%--
01/051,6601,6601,6151,615-2.71%482,800-+0.56%--
01/041,6551,6851,6501,660+2.79%625,800-+3.56%--
2011
12/301,6251,6301,6051,615-0.31%243,600-+1.06%--
12/291,6101,6201,6001,620+1.57%211,800-+1.63%--
12/281,6101,6101,5951,595-0.62%131,600-+0.25%--
12/271,6001,6151,5851,605-0.62%282,600-+1.01%--
12/261,6401,6401,6001,615+0.62%162,000-+1.83%--
12/221,6101,6201,6001,605-0.93%393,600-+1.39%--
12/211,6201,6251,6101,620+0.93%271,800-+2.53%--
12/201,6701,6701,5951,605-2.73%748,000-+1.84%--
12/191,6351,6601,6201,650+0.92%504,800-+4.96%--
12/161,6601,6851,6301,635-1.51%846,200-+4.41%--
12/151,6351,6701,6351,660+1.84%606,400-+6.34%--
12/141,6051,6401,5951,630+1.56%813,000-+4.76%--
12/131,6101,6251,5901,605-1.23%594,000-+3.48%--
12/121,6301,6401,6151,625+1.56%510,200-+4.97%--
12/091,5751,6001,5751,600-0.31%1,191,000-+3.49%--
12/081,6001,6151,5851,605-0.31%393,000-+4.02%--
12/071,5901,6101,5801,610+1.9%414,400-+4.55%--
12/061,5851,6151,5801,580-0.63%546,800-+2.8%--
12/051,5651,6001,5601,590+2.25%486,600-+3.58%--
12/021,5401,5601,5351,555+0.97%401,000-+1.44%--
12/011,5751,5851,5351,540-1.6%751,400-+0.52%--
11/301,5451,5701,5451,565+0.97%521,200-+2.29%--
11/291,5451,5501,5201,550+0.98%429,800-+1.37%--
11/281,5401,5501,5201,535+0.33%342,800-+0.39%--
11/251,5151,5401,5101,530+0.99%417,600-+0.07%--
11/241,5501,5551,5101,515-2.88%432,200--0.98%--
11/221,5351,5701,5351,560+1.3%607,800-+1.96%--
11/211,5251,5501,5151,540+0.65%312,400-+0.65%--
11/181,5401,5451,5151,530-0.97%486,400-+0.07%--
11/171,5251,5451,5101,545+1.31%449,800-+0.91%--
11/161,5201,5301,5101,525+0.66%320,200--0.46%--
11/151,5051,5351,5051,515+0.33%364,000--1.24%--
11/141,5201,5201,5001,510+1%225,600--1.63%--
11/111,5201,5251,4901,495-1.32%409,400--2.8%--
11/101,4901,5251,4851,515-0.66%509,400--1.69%--
11/091,5201,5351,4801,525+1.67%751,200--1.17%--
11/081,5351,5501,5001,500-2.91%436,200--2.98%--
11/071,5501,5551,5351,545-1.28%200,600--0.39%--
11/041,5501,5651,5251,565+2.29%429,200-+0.64%--