株価チャート

2011/09/01～2012/01/31

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
20178/1, 株式併合 10→1
2012
01/312,8502,8702,8302,830-1.05%4,400184億2674万-1.19%165.350.74
01/302,8402,8702,8302,860-0.35%2,200--0.03%--
01/272,9102,9102,8602,870-1.71%15,000-+0.46%--
01/262,9002,9202,9002,920+0.34%7,400-+2.46%--
01/252,9202,9202,9002,9100%2,400-+2.39%--
01/242,9402,9402,9102,910-1.02%3,200-+2.72%--
01/232,9502,9502,9202,940+1.03%3,900-+4.07%--
01/202,9003,0102,9002,910+0.34%12,900-+3.37%--
01/192,9002,9002,8802,900-0.68%4,700-+3.28%--
01/182,9202,9202,9002,920+0.34%1,200-+4.25%--
01/172,9002,9202,9002,910+0.34%2,100-+4.23%--
01/162,8902,9002,8602,9000%4,900-+4.2%--
01/132,8802,9302,8602,900-0.68%7,400-+4.54%--
01/122,9002,9802,9002,920+2.46%18,500-+5.57%--
01/112,8802,8802,8502,850-1.04%5,900-+3.41%--
01/102,8502,8902,8502,880+1.41%6,900-+4.73%--
01/062,8202,8402,8202,840+0.71%10,100-+3.57%--
01/052,8402,8502,8202,820-0.7%1,100-+3.03%--
01/042,8102,8402,8102,840+1.07%1,000-+3.95%--
2011
12/302,8102,8102,7802,810+0.36%700-+3.12%--
12/292,8002,8002,7502,800+0.36%1,500-+2.94%--
12/282,8102,8102,7902,790+0.72%600-+2.72%--
12/272,8202,8202,7602,770-1.77%1,500-+2.14%--
12/262,7802,8402,7802,820+1.08%2,500-+4.06%--
12/222,7902,7902,7702,790+1.82%1,700-+3.14%--
12/212,7602,7602,7402,740-0.72%1,300-+1.41%--
12/202,7002,7902,7002,760+1.85%1,200-+2.22%--
12/192,7002,7102,7002,710+0.37%1,300-+0.41%--
12/162,7302,7302,7002,7000%2,400-0%--
12/152,7102,7102,7002,7000%700--0.04%--
12/142,7002,7102,7002,7000%1,300--0.04%--
12/132,7202,7202,7002,700-0.74%600--0.11%--
12/122,7302,7302,7002,720-0.37%900-+0.59%--
12/092,7302,7302,7302,730+0.74%3,900-+0.96%--
12/082,6902,7102,6902,710+1.12%1,200-+0.26%--
12/072,6802,6902,6702,680+0.37%900--0.81%--
12/062,6902,6902,6702,670-0.74%1,500--1.26%--
12/052,6902,7102,6902,6900%700--0.55%--
12/022,7102,7102,6902,6900%800--0.59%--
12/012,6802,6902,6702,690+0.37%2,000--0.59%--
11/302,7002,7202,6802,680-1.11%900--1%--
11/292,7002,7102,6902,710+0.74%400-+0.04%--
11/282,6802,7002,6802,690+0.75%2,800--0.66%--
11/252,7002,7002,6702,670-0.37%1,500--1.4%--
11/242,7002,7002,6802,680-0.74%1,500--1.07%--
11/222,7002,7002,7002,700-0.37%200--0.33%--
11/212,7002,7102,7002,710+0.37%1,500-+0.07%--
11/182,7102,7102,7002,700-0.37%800--0.26%--
11/172,7002,7202,7002,710+0.37%1,800-+0.15%--
11/162,7002,7302,6902,7000%1,700--0.26%--
11/152,7202,7202,7002,700-1.46%1,100--0.33%--
11/142,7502,7502,7102,740+0.37%700-+1.14%--
11/112,6902,7302,6902,730+0.37%1,900-+0.89%--
11/102,6902,7202,6802,720+0.37%900-+0.67%--
11/092,7402,7402,7002,710-1.09%900-+0.37%--
11/082,7002,7502,6902,740+0.37%1,700-+1.48%--
11/072,7502,7502,7102,730+0.74%300-+1.07%--
11/042,7102,7202,7102,7100%500-+0.33%--
11/022,7002,7102,6702,710+0.37%2,400-+0.37%--
11/012,7102,7202,7002,700-0.37%1,700-+0.15%--
10/312,7002,7402,7002,710+0.37%1,000176億4540万+0.74%158.340.7
10/282,7302,7302,7002,700-0.74%1,300-+0.6%--
10/272,7002,7202,7002,720+0.74%1,000-+1.38%--
10/262,7002,7002,7002,700-0.37%400-+0.6%--
10/252,7602,7602,7102,710-0.37%700-+0.86%--
10/242,6902,7202,6702,720+0.74%1,300-+1.27%--
10/212,6802,7002,6802,700+1.12%700-+0.63%--
10/202,6702,7502,6602,670-1.11%1,000--0.45%--
10/192,6802,7502,6802,700+0.75%1,500-+0.67%--
10/182,7202,7202,6802,680-0.37%800--0.07%--
10/172,6902,7202,6902,690+0.37%2,200-+0.26%--
10/142,6602,7102,6602,6800%900--0.15%--
10/132,7102,7202,6802,680-1.83%400--0.15%--
10/122,7102,7902,6902,730-0.73%1,300-+1.71%--
10/112,7002,7502,7002,750+1.85%500-+2.54%--
10/072,6602,7002,6602,700+1.5%700-+0.78%--
10/062,6602,6702,6402,660+0.76%1,200--0.6%--
10/052,6502,6702,6402,640-0.38%800--1.35%--
10/042,6402,7202,6302,650-2.57%1,400--0.93%--
10/032,7702,8002,7202,720-1.81%1,000-+1.72%--
09/302,7902,7902,7402,770+1.47%1,100-+3.75%--
09/292,6102,7302,6102,730+1.87%2,200-+2.55%--
09/282,6302,6902,6302,680+3.08%2,300-+0.83%--
09/272,5902,6002,5702,600+1.56%1,500--2.15%--
09/262,6002,6002,5502,560-0.39%900--3.65%--
09/222,6002,6202,5702,570-3.75%3,400--3.38%--
09/212,7402,7402,6702,670-2.55%1,600-+0.3%--
09/202,7002,7402,7002,740-1.44%800-+3.09%--
09/162,7602,7802,7402,780+3.73%1,900-+4.95%--
09/152,6502,6902,6502,680+1.13%1,000-+1.55%--
09/142,6802,6902,6502,650-1.12%1,000-+0.65%--
09/132,6802,6802,6802,680+0.37%500-+1.98%--
09/122,7002,7002,6202,670-1.11%2,000-+1.87%--
09/092,7002,7302,7002,7000%5,300-+3.29%--
09/082,7002,7202,7002,7000%1,400-+3.53%--
09/072,7102,7102,7002,7000%900-+3.69%--
09/062,6802,7002,6502,700+0.75%1,000-+3.81%--
09/052,7102,7102,6702,680+0.75%700-+3.12%--
09/022,6802,7002,6602,660-0.75%900-+2.31%--
09/012,6802,7002,6402,680+2.29%2,600-+3%--