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
201710/1, 株式併合 5→1
2012
03/302,2002,2052,1902,195-0.23%479,800-+0.32%--
03/292,2152,2152,1952,200-0.45%817,000-+0.82%--
03/282,2152,2252,2002,210-2.21%1,423,600-+1.7%--
03/272,2402,2602,2352,260+1.57%1,376,800-+4.44%--
03/262,2452,2602,2252,225-0.89%965,400-+3.39%--
03/232,2452,2702,2402,2450%918,000-+4.81%--
03/222,2152,2452,2052,245+1.81%931,400-+5.35%--
03/212,2102,2202,2002,205-0.23%502,200-+3.96%--
03/192,2002,2152,1952,210+0.45%327,600-+4.64%--
03/162,2202,2202,1902,200-0.68%715,800-+4.66%--
03/152,2302,2302,2102,2150%624,800-+5.83%--
03/142,2352,2352,2152,2150%534,200-+6.34%--
03/132,2202,2352,2152,2150%651,000-+6.85%--
03/122,2302,2352,2152,215-0.45%566,400-+7.37%--
03/092,2452,2452,2202,225+0.45%1,677,200-+8.38%--
03/082,1902,2202,1902,215+1.84%763,000-+8.42%--
03/072,1802,1952,1702,175-1.36%709,200-+6.93%--
03/062,2002,2102,1902,205+0.46%835,600-+8.84%--
03/052,2252,2452,1902,195-1.13%1,779,000-+8.77%--
03/022,1702,2202,1702,220+3.5%1,832,200-+10.5%--
03/012,1252,1602,1252,145+1.42%1,329,000-+7.3%--
02/292,1002,1302,0952,115+2.17%1,583,600-+6.17%--
02/282,0402,0752,0402,070+1.22%688,400-+4.23%--
02/272,0552,0602,0402,0450%533,600-+3.18%--
02/242,0452,0452,0352,045+0.74%447,400-+3.34%--
02/232,0002,0402,0002,030+2.01%1,229,600-+2.73%--
02/221,9751,9901,9701,990+1.02%578,600-+0.81%--
02/211,9751,9751,9651,970-0.25%380,000--0.15%--
02/201,9801,9801,9701,975+0.25%264,400-+0.05%--
02/171,9751,9851,9701,970-0.25%547,400--0.2%--
02/161,9851,9851,9701,975-0.5%308,800-+0.05%--
02/151,9751,9851,9701,985+0.25%370,200-+0.51%--
02/141,9651,9801,9601,980+0.76%294,800-+0.25%--
02/131,9651,9701,9601,965+0.26%220,400--0.56%--
02/101,9651,9701,9601,960-0.25%409,800--0.86%--
02/091,9651,9701,9551,9650%328,800--0.66%--
02/081,9751,9751,9601,965-0.25%307,800--0.76%--
02/071,9651,9801,9651,9700%411,400--0.51%--
02/061,9801,9901,9651,970-0.51%564,200--0.45%--
02/031,9801,9901,9751,9800%304,000-+0.1%--
02/021,9851,9901,9801,980-0.25%516,000-+0.15%--
02/011,9952,0001,9801,985-0.5%359,000-+0.46%--
01/311,9752,0001,9751,995+1.01%569,000-+1.01%--
01/301,9701,9751,9651,975+0.51%266,000-+0.15%--
01/271,9651,9751,9601,965-0.25%380,200--0.25%--
01/261,9701,9751,9651,9700%339,400-+0.15%--
01/251,9751,9801,9651,970-0.25%356,800-+0.25%--
01/241,9751,9751,9651,9750%317,600-+0.61%--
01/231,9651,9801,9651,975+0.25%476,400-+0.77%--
01/201,9751,9751,9651,970+0.25%401,800-+0.66%--
01/191,9801,9901,9651,965-0.76%311,400-+0.51%--
01/181,9751,9901,9651,9800%419,600-+1.38%--
01/171,9801,9801,9701,980+0.25%242,200-+1.49%--
01/161,9801,9801,9701,975-0.5%167,000-+1.33%--
01/131,9851,9901,9801,985+0.25%518,600-+1.9%--
01/122,0002,0051,9801,980-1%305,400-+1.69%--
01/111,9952,0001,9902,000+0.25%254,400-+2.77%--
01/102,0002,0051,9901,995+0.25%354,400-+2.62%--
01/062,0052,0101,9751,990-0.5%512,800-+2.47%--
01/052,0002,0101,9952,0000%332,000-+3.09%--
01/041,9902,0101,9802,000+1.78%480,600-+3.2%--
2011
12/301,9551,9651,9501,965+0.77%187,600-+1.45%--
12/291,9501,9551,9351,950+0.26%334,400-+0.78%--
12/281,9601,9601,9401,945-0.51%247,400-+0.57%--
12/271,9501,9601,9401,955+0.26%286,400-+1.19%--
12/261,9651,9701,9501,950-0.51%322,400-+1.04%--
12/221,9351,9651,9351,960+1.55%712,400-+1.71%--
12/211,9251,9351,9201,930+0.78%292,400-+0.31%--
12/201,9101,9151,9001,915+0.52%288,600--0.36%--
12/191,9151,9201,9001,9050%378,400--0.83%--
12/161,9151,9301,9001,905-0.52%424,400--0.78%--
12/151,9001,9201,8951,915+0.52%368,800--0.21%--
12/141,9101,9151,9001,905-0.26%242,600--0.63%--
12/131,9101,9151,8901,910-0.78%591,200--0.31%--
12/121,9251,9301,9101,925+0.52%328,000-+0.57%--
12/091,9051,9251,9051,915-0.52%1,238,400-+0.21%--
12/081,9301,9351,9201,925-0.52%323,200-+0.79%--
12/071,9501,9501,9201,935-0.51%610,800-+1.42%--
12/061,9501,9551,9401,945-0.77%249,600-+2.05%--
12/051,9551,9651,9501,960+0.51%469,000-+3%--
12/021,9551,9551,9401,9500%345,400-+2.63%--
12/011,9601,9651,9401,950+0.26%604,600-+2.85%--
11/301,9401,9451,9301,9450%488,800-+2.8%--
11/291,9501,9601,9401,9450%713,800-+3.02%--
11/281,9651,9751,9401,945-1.02%768,200-+3.18%--
11/251,9351,9751,9301,965+1.55%1,131,600-+4.41%--
11/241,9151,9501,9001,935+1.31%1,061,200-+3.04%--
11/221,9101,9151,8951,9100%465,800-+1.92%--
11/211,8851,9251,8801,910+1.06%825,200-+2.08%--
11/181,8751,8951,8751,890+0.53%433,600-+1.18%--
11/171,8751,8851,8651,880+0.27%311,600-+0.7%--
11/161,8951,8951,8751,875-0.79%151,000-+0.43%--
11/151,8901,9001,8901,8900%532,200-+1.23%--
11/141,8801,8901,8751,890+1.07%255,000-+1.23%--
11/111,8751,8901,8651,870-0.53%554,200-+0.21%--
11/101,8651,8851,8601,880-0.27%481,600-+0.7%--
11/091,8651,8851,8501,885+1.34%437,400-+0.96%--
11/081,8601,8651,8551,8600%333,400--0.27%--
11/071,8551,8601,8401,860-0.53%316,600--0.21%--
11/041,8851,8851,8551,8700%581,400-+0.38%--