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
202010/1, 株式併合 10→1
20148/6, 株式分割 1→1.01
2012
03/301,3471,3561,3271,337-2.17%13,446,332--2.29%--
03/291,3761,3861,3561,366-1.43%17,275,212--0.05%--
03/281,3961,4061,3861,386-3.45%18,010,744-+1.62%--
03/271,4061,4361,4061,436+2.84%21,341,371-+5.64%--
03/261,4161,4161,3861,396-0.7%16,701,532-+3.26%--
03/231,4161,4161,4061,406-1.39%6,913,319-+4.38%--
03/221,4061,4361,4061,426+0.7%14,325,396-+6.32%--
03/211,4261,4461,4161,416-0.69%16,553,991-+6.06%--
03/191,3961,4361,3961,426+2.13%16,327,549-+7.28%--
03/161,3861,3961,3761,396+0.71%8,210,775-+5.6%--
03/151,3861,3961,3761,3860%16,116,237-+5.41%--
03/141,3861,3961,3761,386+2.19%18,291,221-+5.81%--
03/131,3561,3761,3471,356+0.74%13,902,095-+4.1%--
03/121,3761,3861,3471,347-1.45%14,494,662-+3.82%--
03/091,3471,3761,3371,366+2.22%28,740,328-+5.84%--
03/081,3271,3471,3171,337+2.27%14,571,583-+4.18%--
03/071,3071,3271,2971,307-1.49%12,459,986-+2.42%--
03/061,3371,3561,3271,327-1.47%6,967,334-+4.47%--
03/051,3471,3561,3371,3470%5,580,321-+6.61%--
03/021,3471,3471,3271,347+1.49%6,849,557-+7.38%--
03/011,3471,3661,3171,327-1.47%21,328,503-+6.48%--
02/291,3761,3761,3371,3470%22,605,345-+8.68%--
02/281,3271,3471,3071,3470%22,161,491-+9.3%--
02/271,3561,3861,3471,347+0.74%24,328,981-+9.92%--
02/241,3071,3371,2971,337+2.27%23,573,481-+9.83%--
02/231,2771,3071,2671,307+1.54%14,830,941-+8.1%--
02/221,2671,2871,2571,287+1.56%10,746,875-+7.26%--
02/211,2671,2871,2571,2670%10,756,995-+6.41%--
02/201,2871,2971,2671,2670%10,392,627-+7.13%--
02/171,2971,3071,2671,2670%20,070,609-+7.86%--
02/161,2771,2871,2671,267-0.78%19,443,884-+8.6%--
02/151,2671,2971,2671,277+1.57%21,430,453-+10.2%--
02/141,2481,2571,2281,257+0.79%15,074,139-+9.15%--
02/131,2181,2481,2181,248+1.61%12,089,932-+8.95%--
02/101,2571,2571,2281,228-1.59%11,721,838-+7.98%--
02/091,2281,2481,2081,248+1.61%17,803,139-+10.3%--
02/081,2081,2281,1981,228+2.48%16,401,087-+9.23%--
02/071,1881,2081,1781,198+0.83%8,267,820-+7.35%--
02/061,1881,1981,1781,188+1.69%16,160,768-+7.13%--
02/031,1781,1881,1491,168-0.84%14,386,693-+6.02%--
02/021,1681,1881,1581,178+2.59%17,061,738-+7.4%--
02/011,1391,1581,1291,149+0.87%6,394,350-+5.27%--
01/311,1391,1581,1291,1390%10,382,729-+4.84%--
01/301,1391,1491,1391,1390%2,840,090-+5.23%--
01/271,1581,1581,1391,139-1.71%11,003,384-+5.82%--
01/261,1581,1681,1491,158-0.85%8,334,419-+8.06%--
01/251,1581,1681,1491,168+0.85%6,397,896-+9.5%--
01/241,1681,1681,1391,1580%12,214,102-+9.18%--
01/231,1491,1581,1391,158+1.74%10,763,903-+9.7%--
01/201,0991,1391,0991,139+5.5%25,826,781-+8.34%--
01/191,0791,0891,0691,079+1.87%11,376,287-+3.08%--
01/181,0591,0791,0591,059-0.93%8,328,884-+1.38%--
01/171,0591,0691,0591,069+0.93%2,132,787-+2.33%--
01/161,0691,0691,0591,059-1.83%4,014,568-+1.48%--
01/131,0791,0891,0691,079+0.93%7,277,727-+3.57%--
01/121,0791,0891,0691,069-1.82%4,561,817-+2.72%--
01/111,0791,0891,0691,089+0.92%10,944,501-+4.92%--
01/101,0691,0791,0591,079+0.93%5,185,017-+4.27%--
01/061,0591,0691,0501,069+0.93%9,747,520-+3.62%--
01/051,0691,0791,0591,059-0.93%5,739,658-+2.95%--
01/041,0401,0691,0401,069+3.85%15,698,551-+4.22%--
2011
12/301,0301,0401,0201,0300%5,119,165-+0.75%--
12/291,0201,0301,0201,030+0.97%2,651,533-+0.95%--
12/281,0301,0301,0201,020-0.96%2,168,894-+0.08%--
12/271,0301,0301,0201,0300%2,360,582-+1.25%--
12/261,0301,0401,0201,0300%3,524,001-+1.45%--
12/221,0201,0301,0201,0300%3,450,594-+1.55%--
12/211,0301,0301,0201,030+1.96%3,716,477-+1.65%--
12/201,0201,0301,0101,010-1.92%5,510,883--0.31%--
12/191,0301,0301,0201,0300%4,336,637-+1.65%--
12/161,0201,0401,0201,030+0.97%8,638,611-+1.75%--
12/151,0301,0401,0201,020-1.9%6,250,890-+0.87%--
12/141,0401,0501,0301,040+0.96%7,537,337-+2.73%--
12/131,0301,0501,0201,030-0.95%8,499,493-+1.75%--
12/121,0401,0501,0301,040+0.96%4,905,812-+2.53%--
12/091,0401,0501,0301,030-1.89%14,586,531-+1.35%--
12/081,0501,0591,0401,0500%9,751,075-+3.2%--
12/071,0201,0591,0201,050+2.91%13,918,699-+2.99%--
12/061,0401,0501,0201,020-1.9%12,931,596--0.12%--
12/051,0101,0401,0101,040+2.94%9,831,805-+1.52%--
12/021,0101,0101,0001,0100%4,964,756--1.66%--
12/011,0101,0201,0001,010+2%13,357,462--1.86%--
11/309901,000980990-0.99%7,380,525--4.06%--
11/299901,0009801,000+1%9,569,477--3.47%--
11/28990990980990+2.04%5,798,592--4.71%--
11/25980990970970-1.01%5,643,688--7.06%--
11/24980990980980-1%4,516,377--6.47%--
11/229809909709900%5,132,578--5.97%--
11/21980990970990+1.01%8,375,880--6.33%--
11/189901,000980980-1.98%7,595,836--7.62%--
11/171,0001,0109901,0000%6,970,838--6.1%--
11/161,0101,0201,0001,000-1.94%3,055,230--6.45%--
11/151,0201,0301,0101,0200%5,486,249--4.96%--
11/141,0101,0301,0101,020+1.98%5,565,595--5.13%--
11/111,0001,0109901,000-0.98%9,146,176--7.24%--
11/101,0201,0309901,010-3.77%20,192,981--6.58%--
11/091,0501,0591,0201,050+0.95%13,916,750--3.18%--
11/081,0791,0891,0401,040-3.67%13,828,304--4.36%--
11/071,0791,0891,0691,0790%4,383,057--0.99%--
11/041,0791,0891,0691,079+0.93%7,618,228--1.17%--