株価チャート

2011/11/02～2012/03/30

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
03/301,4551,4601,4351,460+0.69%5,400--1.02%--
03/291,4501,4551,4451,4500%2,000--1.76%--
03/281,4351,4701,4101,450-1.36%9,400--1.83%--
03/271,4851,5001,4151,470-1.01%13,400--0.54%--
03/261,4901,4901,4851,485+0.34%1,600-+0.47%--
03/231,5001,5001,4751,480-1.33%6,200-+0.2%--
03/221,5001,5001,4951,500-0.66%6,400-+1.56%--
03/211,4951,5101,4951,510+1%11,800-+2.3%--
03/191,4951,5001,4951,4950%1,200-+1.36%--
03/161,4951,4951,4951,495-0.33%400-+1.42%--
03/151,4651,5001,4651,500+2.39%5,800-+1.9%--
03/141,4801,4801,4651,465-1.01%3,400--0.34%--
03/131,4751,4801,4751,480+0.34%4,200-+0.68%--
03/121,4701,4751,4701,475+0.34%3,000-+0.48%--
03/091,4701,4701,4701,4700%1,000-+0.14%--
03/081,4651,4701,4651,470+0.68%1,400-+0.14%--
03/071,4601,4601,4601,460-0.68%1,000--0.54%--
03/061,4651,4701,4601,4700%1,800-+0.14%--
03/051,4701,4701,4701,4700%1,000-+0.27%--
03/021,4701,4701,4701,4700%800-+0.34%--
03/011,4551,4701,4551,4700%600-+0.41%--
02/291,4751,4751,4501,470-0.34%7,200-+0.55%--
02/281,4701,4751,4701,475+0.34%400-+1.03%--
02/271,4751,4751,4701,470-0.34%600-+0.82%--
02/241,4551,4751,4551,475+0.34%9,400-+1.24%--
02/231,4751,4751,4701,470-0.68%1,200-+1.1%--
02/221,4751,4801,4751,480+1.02%600-+1.86%--
02/211,4701,4751,4651,465-0.68%5,600-+0.96%--
02/201,4751,4801,4601,4750%3,200-+1.79%--
02/171,4801,4801,4601,475-0.34%3,000-+1.94%--
02/161,4751,4801,4751,480+1.02%2,400-+2.49%--
02/151,4751,4751,4651,465-0.68%1,800-+1.67%--
02/141,4751,4751,4701,475+0.34%1,400-+2.5%--
02/131,4451,4701,4451,470+0.68%2,600-+2.3%--
02/101,4501,4601,4501,460+0.34%1,200-+1.81%--
02/091,4451,4551,4451,455+0.69%1,400-+1.68%--
02/081,4501,4501,4451,445-0.34%600-+1.19%--
02/071,4351,4501,4351,450-1.69%4,400-+1.75%--
02/061,4701,4751,4701,475+1.72%600-+3.73%--
02/031,4551,4551,4501,450-1.36%4,200-+2.33%--
02/021,4701,4751,4701,470+0.68%5,600-+4.03%--
02/011,4451,4701,4201,460+1.39%8,800-+3.62%--
01/311,4401,4401,4401,4400%2,400-+2.42%--
01/301,4401,4401,4401,4400%1,400-+2.71%--
01/271,4451,4451,4401,440+1.05%2,400-+2.86%--
01/261,4101,4501,4101,425+0.71%2,800-+2.08%--
01/251,4401,4451,4051,415-1.39%4,000-+1.58%--
01/241,4401,4401,4351,435+0.7%400-+3.16%--
01/231,4251,4251,4251,425+0.35%200-+2.67%--
01/201,4401,4451,4201,420-1.39%4,200-+2.53%--
01/191,4401,4451,4401,440+1.05%2,600-+4.12%--
01/181,4251,4351,4251,425+0.35%1,600-+3.26%--
01/171,4201,4201,4201,4200%600-+3.12%--
01/161,4301,4601,4051,420+0.71%3,400-+3.27%--
01/131,4101,4101,4101,410+0.36%1,000-+2.77%--
01/121,4251,4251,3901,4050%5,400-+2.55%--
01/111,4251,4251,4051,405-0.71%5,400-+2.7%--
01/101,3951,4151,3901,415+1.43%3,800-+3.66%--
01/061,3851,3951,3851,395+0.72%1,200-+2.42%--
01/051,3801,3851,3801,3850%1,400-+1.91%--
01/041,3751,3851,3751,385+0.73%4,400-+2.06%--
2011
12/301,3751,3801,3751,375+0.73%4,600-+1.48%--
12/291,3651,3651,3651,365+0.37%400-+0.89%--
12/281,3651,3651,3601,3600%1,200-+0.59%--
12/271,3701,3751,3601,360-0.37%3,200-+0.74%--
12/261,3751,3751,3551,365-0.36%1,600-+1.19%--
12/221,3601,3701,3601,370+0.74%1,000-+1.63%--
12/211,3501,3651,3501,360-1.09%7,200-+1.04%--
12/201,3751,3751,3601,375+1.85%3,000-+2.15%--
12/191,3551,3551,3501,350-0.37%1,400-+0.45%--
12/161,3551,3551,3551,3550%400-+0.82%--
12/151,3551,3551,3551,3550%1,800-+0.82%--
12/141,3551,3551,3551,3550%400-+0.89%--
12/131,3751,3751,3501,355-1.45%7,200-+0.89%--
12/121,3501,3751,3501,375+0.73%3,200-+2.46%--
12/091,3451,3651,3451,365+1.49%1,000-+1.79%--
12/081,3351,3601,3351,345-1.1%6,800-+0.37%--
12/071,3601,3601,3601,3600%200-+1.49%--
12/061,3601,3751,3551,3600%2,000-+1.42%--
12/021,3551,3601,3551,360+0.74%600-+1.49%--
12/011,3351,3501,3351,350+1.89%2,600-+0.82%--
11/301,3351,3351,3251,325-0.75%6,000--1.05%--
11/291,3301,3351,3251,335+0.75%3,800--0.37%--
11/281,3301,3351,3251,325-0.75%5,400--1.19%--
11/251,3351,3351,3301,335+0.38%7,000--0.52%--
11/241,3351,3401,3251,330-0.37%11,600--0.97%--
11/221,3351,3551,3301,3350%8,200--0.67%--
11/211,3251,3501,3251,335+0.75%3,400--0.74%--
11/181,3301,3351,3251,3250%2,000--1.56%--
11/171,3301,3301,3251,325-0.38%2,800--1.71%--
11/161,3351,3351,3301,330-0.37%1,800--1.41%--
11/151,3451,3451,3351,335-1.11%1,800--1.18%--
11/141,3301,3501,3251,350+1.12%8,200--0.15%--
11/111,3401,3451,3351,335-0.74%3,400--1.33%--
11/101,3501,3501,3451,3450%2,800--0.74%--
11/091,3451,3451,3401,3450%1,800--0.88%--
11/081,3501,3501,3451,345-0.37%2,400--0.96%--
11/071,3451,3601,3451,350+0.75%2,800--0.81%--
11/041,3451,3451,3401,340-0.37%2,800--1.62%--
11/021,3451,3501,3401,3450%2,800--1.47%--