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
03/302,1952,2752,1852,275+4.6%8,800-+3.69%--
03/292,2052,2052,1502,175-1.58%3,400--0.64%--
03/282,2002,2102,1902,210+0.23%15,800-+1.01%--
03/272,1952,2102,1952,205+0.46%29,600-+0.96%--
03/262,2352,2352,1952,195-0.45%7,600-+0.6%--
03/232,1752,2052,1752,205+0.23%1,600-+1.19%--
03/222,1902,2002,1902,2000%1,000-+1.1%--
03/212,2002,2202,2002,200-0.45%4,000-+1.2%--
03/192,2152,2152,2102,2100%1,400-+1.8%--
03/162,1952,2102,1902,210+0.68%8,000-+1.98%--
03/152,2102,2152,1952,195-0.23%17,200-+1.48%--
03/142,2102,2102,2002,200-0.23%1,000-+1.85%--
03/132,1952,2052,1952,205+0.46%2,600-+2.18%--
03/122,2002,2002,1952,1950%2,200-+1.9%--
03/092,1752,1952,1752,195+0.69%6,200-+2.05%--
03/082,1952,1952,1802,180-0.68%3,800-+1.49%--
03/072,1652,1952,1652,195+0.92%15,400-+2.28%--
03/062,1902,1902,1752,1750%600-+1.49%--
03/052,1652,2102,1652,175+0.46%2,000-+1.64%--
03/022,1802,1802,1602,165-0.92%2,000-+1.31%--
03/012,1602,1852,1602,185-0.46%1,000-+2.34%--
02/292,1902,1952,1602,195+1.39%3,200-+3%--
02/282,1752,2052,1602,165-0.46%4,400-+1.74%--
02/272,1552,1902,1552,175+0.23%3,000-+2.35%--
02/242,1602,2002,1402,170+1.64%2,400-+2.26%--
02/232,1502,1502,1352,135-0.7%1,400-+0.76%--
02/222,1402,1502,1252,150+1.18%2,600-+1.56%--
02/212,1352,1502,1252,125-0.93%3,600-+0.57%--
02/202,1452,1452,1452,145+0.7%200-+1.61%--
02/172,1402,1402,1302,130-0.23%3,200-+1.04%--
02/162,1352,1352,1152,135-0.23%3,400-+1.43%--
02/152,1202,1402,1202,140+0.94%1,600-+1.76%--
02/142,1002,1202,1002,1200%6,200-+0.86%--
02/132,1152,1202,1152,120+0.71%800-+1%--
02/102,1302,1302,1052,105-1.17%2,400-+0.33%--
02/092,1302,1402,1252,130-0.23%2,200-+1.53%--
02/082,1202,1352,1202,135+1.43%1,400-+1.86%--
02/072,1152,1152,1052,105-0.47%1,000-+0.57%--
02/062,1152,1202,1102,115-0.24%1,400-+1.15%--
02/032,1402,1402,1202,120-0.7%600-+1.44%--
02/022,1102,1352,1102,135+0.23%1,400-+2.2%--
02/012,1102,1352,0952,130+1.67%1,600-+2.06%--
01/312,0902,1152,0902,095+0.24%1,400-+0.48%--
01/302,1202,1202,0902,090-1.18%3,400-+0.34%--
01/272,1102,1152,1002,115+0.48%2,800-+1.59%--
01/262,0802,1052,0802,105+0.24%1,400-+1.2%--
01/252,0802,1002,0802,1000%1,200-+1.01%--
01/242,0952,1002,0802,100+0.24%600-+1.06%--
01/202,0852,1002,0852,095-0.24%1,600-+0.87%--
01/192,0902,1002,0852,100+0.96%1,000-+1.16%--
01/182,0602,0902,0602,080+0.97%1,800-+0.24%--
01/172,0602,0602,0602,060-0.48%2,200--0.68%--
01/162,0602,0702,0602,0700%1,000--0.19%--
01/132,0552,0752,0552,070+0.49%800--0.14%--
01/122,0652,0702,0602,060-1.44%1,000--0.63%--
01/112,0902,0902,0902,090-0.48%200-+0.82%--
01/102,0852,1002,0852,100+1.94%400-+1.4%--
01/062,0902,0902,0602,060-1.67%1,600--0.43%--
01/052,1002,1002,0952,095-0.24%400-+1.26%--
01/042,1002,1002,0752,100+1.2%1,600-+1.6%--
2011
12/302,0752,0752,0602,075+0.73%600-+0.53%--
12/292,0602,0602,0602,0600%400--0.05%--
12/282,0852,0852,0602,060-1.2%3,200-+0.05%--
12/272,1052,1102,0652,085-0.48%3,200-+1.36%--
12/262,1002,1152,0952,095+0.48%1,800-+2%--
12/222,0802,0852,0802,085+0.48%400-+1.71%--
12/212,0552,0752,0552,075+0.97%800-+1.32%--
12/202,0702,0702,0552,055-0.72%1,400-+0.49%--
12/192,0652,0752,0502,070+0.73%2,600-+1.27%--
12/162,0702,0702,0552,055-0.96%400-+0.64%--
12/152,0602,0752,0602,075+0.24%1,000-+1.72%--
12/142,0852,0902,0652,070-0.96%800-+1.57%--
12/132,0552,0902,0552,090+0.97%1,000-+2.6%--
12/122,0852,0852,0652,070+0.24%1,800-+1.72%--
12/092,0452,0652,0452,065-0.24%5,400-+1.52%--
12/082,0402,0702,0402,070+1.47%1,600-+1.77%--
12/072,0302,0602,0302,040-0.49%1,600-+0.39%--
12/062,0752,0752,0502,050-0.73%5,600-+0.89%--
12/052,0652,0652,0502,065+0.24%1,000-+1.57%--
12/022,0602,0602,0602,0600%600-+1.33%--
12/012,0752,0752,0602,060+0.73%1,600-+1.28%--
11/302,0502,0552,0452,045-0.97%1,000-+0.59%--
11/292,0502,0652,0352,065+1.72%1,800-+1.57%--
11/282,0452,0452,0302,0300%3,000--0.2%--
11/252,0302,0302,0302,030+1.5%1,400--0.25%--
11/242,0152,0202,0002,000-0.74%3,600--1.96%--
11/222,0052,0152,0052,015+0.5%3,800--1.52%--
11/212,0052,0052,0052,0050%200--2.24%--
11/182,0052,0202,0052,0050%1,200--2.48%--
11/172,0302,0302,0052,005-0.99%2,800--2.72%--
11/162,0152,0252,0102,025+0.5%600--1.98%--
11/152,0102,0252,0102,015+0.25%1,400--2.66%--
11/142,0202,0302,0002,010-0.99%4,800--3.09%--
11/112,0052,0302,0052,030+1.25%1,200--2.36%--
11/102,0052,0252,0052,005-1.47%2,400--3.7%--
11/092,0402,0402,0352,035-0.25%600--2.44%--
11/082,0252,0402,0252,0400%1,000--2.25%--
11/072,0452,0452,0252,040-0.24%1,600--2.44%--
11/042,0502,0502,0452,045-0.24%400--2.39%--
11/022,0302,0502,0152,050+0.74%4,200--2.33%--