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
03/302,2602,2602,2402,250+0.45%35,600--1.06%--
03/292,2452,2752,2352,240-0.88%43,200--1.54%--
03/282,2652,2752,2452,260-1.95%32,400--0.66%--
03/272,2902,3302,2852,305+1.99%42,200-+1.5%--
03/262,2652,2752,2602,260-0.22%22,400--0.26%--
03/232,2602,2752,2552,265-0.88%51,200-+0.09%--
03/222,2602,2902,2602,2850%71,800-+1.15%--
03/212,2902,2952,2652,2850%38,000-+1.29%--
03/192,2602,2952,2602,285+0.66%29,600-+1.47%--
03/162,2702,2902,2502,2700%42,800-+0.98%--
03/152,2602,2902,2552,270+1.11%42,200-+1.16%--
03/142,2802,2852,2402,245-0.66%86,600-+0.13%--
03/132,2702,3002,2552,260-1.31%99,400-+0.89%--
03/122,2902,3102,2902,2900%94,000-+2.32%--
03/092,2802,2952,2652,290+2%178,000-+2.42%--
03/082,2402,2502,2302,245+0.67%61,200-+0.58%--
03/072,2702,2702,1902,230-4.9%254,000--0.09%--
03/062,3652,3702,3352,345-0.64%51,000-+5.11%--
03/052,3502,3802,3402,360+0.64%62,400-+5.97%--
03/022,2902,3952,2802,345+3.08%185,800-+5.58%--
03/012,2352,2852,2302,275+2.25%66,800-+2.66%--
02/292,2802,2952,2152,225-1.77%76,000-+0.54%--
02/282,2352,2802,2202,265+1.34%67,200-+2.35%--
02/272,2652,2652,2352,235-1.32%44,400-+1.13%--
02/242,2802,2902,2552,2650%44,000-+2.44%--
02/232,2502,2752,2352,265+0.67%63,000-+2.49%--
02/222,1802,2502,1702,250+3.69%75,000-+1.9%--
02/212,1852,1852,1502,170-0.46%35,600--1.68%--
02/202,1952,1952,1652,180+0.69%30,200--1.31%--
02/172,2002,2002,1502,165-0.69%46,600--2.04%--
02/162,1702,2002,1602,180-0.91%77,400--1.54%--
02/152,1902,2102,1802,200+0.92%65,000--0.77%--
02/142,1752,1902,1402,180-0.23%75,200--1.93%--
02/132,1752,2052,1452,1850%66,600--2.02%--
02/102,2102,2102,1502,185-0.91%76,400--2.32%--
02/092,2052,2102,1852,205-0.45%32,800--1.74%--
02/082,2102,2202,2052,215+0.23%23,200--1.6%--
02/072,2302,2402,2052,210-0.45%32,000--2.04%--
02/062,2152,2302,1952,220+0.91%29,400--1.77%--
02/032,2352,2352,1952,200-1.57%32,200--2.87%--
02/022,2352,2452,2252,235+0.45%24,400--1.5%--
02/012,2402,2552,2152,225-0.67%51,600--2.03%--
01/312,2102,2402,2102,240+1.36%31,200--1.67%--
01/302,2202,2252,1952,210+0.23%32,800--3.2%--
01/272,2202,2252,1902,205-0.45%41,400--3.54%--
01/262,2302,2402,2002,215-0.23%34,400--3.15%--
01/252,2002,2352,2002,220+0.91%49,800--2.93%--
01/242,2552,2552,2002,200-2.22%54,600--3.93%--
01/232,2502,2652,2452,250+0.45%21,000--1.88%--
01/202,2302,2552,2202,240+1.13%38,200--2.35%--
01/192,2352,2502,2102,215-0.67%24,000--3.44%--
01/182,2302,2452,2152,230+0.68%31,600--2.71%--
01/172,2102,2252,2052,215+0.23%12,200--3.28%--
01/162,2302,2352,2052,210-2%60,600--3.37%--
01/132,2552,2802,2502,2550%60,200--1.27%--
01/122,3552,3552,2502,255-4.25%83,200--1.05%--
01/112,3552,3652,3502,3550%38,000-+3.43%--
01/102,3702,3852,3552,355-0.21%61,800-+3.79%--
01/062,3752,3752,3402,360-0.42%54,800-+4.42%--
01/052,3752,3802,3702,370-0.21%26,200-+5.15%--
01/042,3402,3852,3402,375+2.15%52,200-+5.79%--
2011
12/302,3302,3352,3202,325-0.21%28,400-+3.98%--
12/292,3302,3452,2902,330+0.22%31,800-+4.53%--
12/282,3052,3502,3002,325+1.09%48,400-+4.59%--
12/272,2952,3052,2802,300-0.22%29,400-+3.7%--
12/262,3452,3452,2852,305-3.35%64,200-+4.2%--
12/222,3602,3952,3502,385+1.06%126,000-+8.07%--
12/212,3052,3752,3052,360+3.28%136,200-+7.42%--
12/202,2652,2902,2552,285+2.01%50,200-+4.34%--
12/192,2252,2652,2252,240+0.67%49,600-+2.47%--
12/162,2752,2852,2252,225-2.2%54,200-+1.88%--
12/152,2802,2902,2652,275-0.66%59,000-+4.31%--
12/142,2752,2902,2652,290+0.66%76,000-+5.24%--
12/132,2352,3152,2302,275+1.79%130,600-+5.03%--
12/122,1902,2952,1852,235+2.76%147,400-+3.71%--
12/092,1702,1902,1702,175+0.23%92,600-+1.4%--
12/082,1502,1802,1302,170+0.93%59,400-+1.54%--
12/072,1152,1552,1102,150+1.18%68,600-+0.89%--
12/062,1252,1502,1152,125-0.47%50,800--0.05%--
12/052,1902,1902,1302,135-2.51%81,400-+0.61%--
12/022,1852,1952,1702,190+1.62%46,800-+3.4%--
12/012,1802,1802,1502,155+0.23%49,600-+2.13%--
11/302,1752,1802,1402,150-2.27%62,600-+2.19%--
11/292,1652,2002,1602,200+2.09%45,000-+4.81%--
11/282,1602,1802,1552,155+0.23%39,000-+3.01%--
11/252,1502,1652,1502,1500%44,600-+2.97%--
11/242,1802,1852,1402,150-1.38%53,400-+3.12%--
11/222,1702,1902,1702,1800%47,200-+4.71%--
11/212,1602,1852,1602,180+0.93%34,200-+4.86%--
11/182,1802,1802,1552,160-0.69%70,600-+4.15%--
11/172,1552,1852,1452,175+1.16%53,000-+4.97%--
11/162,1852,1852,1402,150-1.15%53,800-+3.86%--
11/152,1802,1902,1702,1750%62,200-+5.22%--
11/142,2152,2152,1552,175-1.58%78,000-+5.22%--
11/112,1702,2202,1702,210+2.79%146,000-+6.87%--
11/102,1302,1752,1302,150+0.47%186,000-+4.07%--
11/092,1952,2052,0852,140+5.16%295,000-+3.38%--
11/082,0002,0351,9902,035+2.01%94,000--2.02%--
11/071,9852,0051,9801,995-0.25%32,400--4.55%--
11/041,9852,0051,9852,000+2.04%38,400--4.94%--