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 2→1
2012
03/301,3661,3701,3461,370+1.18%538,000--1.51%--
03/291,3561,3621,3481,354-1.02%415,500--2.8%--
03/281,3741,3741,3581,368-1.58%379,000--1.94%--
03/271,3781,3901,3721,390+1.91%478,500--0.36%--
03/261,3801,3841,3641,364-1.16%292,500--2.15%--
03/231,3721,3841,3721,380-0.29%273,500--1%--
03/221,3781,3881,3761,384-0.14%466,000--0.72%--
03/211,3761,3921,3721,386+0.87%409,500--0.5%--
03/191,3921,4001,3741,374-1.15%355,000--1.29%--
03/161,3881,4001,3841,390-0.14%293,000--0.07%--
03/151,3801,4021,3701,392+0.14%548,500-+0.14%--
03/141,4101,4161,3881,3900%364,000-+0.14%--
03/131,3961,4061,3861,390-0.43%270,000-+0.22%--
03/121,4181,4241,3941,396-1.41%434,500-+0.72%--
03/091,4161,4241,3981,416+0.85%652,500-+2.24%--
03/081,4161,4161,4001,404-0.43%356,500-+1.59%--
03/071,3881,4101,3881,410-0.56%252,500-+2.1%--
03/061,4161,4241,4061,418-0.14%201,000-+2.83%--
03/051,4201,4361,4121,420-0.28%199,000-+3.2%--
03/021,4281,4361,4141,424+1.57%226,500-+3.71%--
03/011,3861,4061,3801,402+0.43%319,000-+2.34%--
02/291,4101,4241,3941,3960%495,500-+2.05%--
02/281,3781,4001,3721,396+1.16%341,000-+2.2%--
02/271,3861,3961,3681,380-0.14%485,000-+1.32%--
02/241,4021,4041,3761,382-1.85%458,500-+1.69%--
02/231,4161,4181,3981,408-0.14%313,500-+3.83%--
02/221,3781,4121,3781,410+2.62%397,500-+4.37%--
02/211,3701,3781,3641,374+0.29%265,000-+2%--
02/201,3801,3901,3561,370+0.29%320,500-+1.93%--
02/171,3701,3801,3641,366+0.15%193,500-+1.86%--
02/161,3701,3741,3541,364-1.02%184,000-+1.94%--
02/151,3661,3841,3641,378+1.77%220,500-+3.22%--
02/141,3421,3621,3421,354+0.45%143,500-+1.65%--
02/131,3561,3581,3481,348-0.59%136,500-+1.35%--
02/101,3541,3601,3481,356+0.3%215,000-+2.03%--
02/091,3561,3581,3521,352-0.44%171,500-+1.88%--
02/081,3521,3681,3521,358-0.73%238,500-+2.34%--
02/071,3661,3741,3601,368+0.15%269,000-+3.17%--
02/061,3621,3701,3621,366+0.59%173,500-+3.25%--
02/031,3661,3701,3541,358-0.73%209,500-+2.8%--
02/021,3701,3781,3561,368+0.15%233,500-+3.71%--
02/011,3401,3681,3381,366+1.79%227,500-+3.72%--
01/311,3401,3561,3341,342+0.3%213,500-+1.98%--
01/301,3441,3441,3321,338-0.45%105,500-+1.75%--
01/271,3481,3481,3321,344-0.15%158,000-+2.36%--
01/261,3501,3501,3361,346-0.15%163,000-+2.67%--
01/251,3061,3561,3061,348+3.53%354,500-+2.82%--
01/241,3121,3141,3021,302-0.61%138,500--0.53%--
01/231,3121,3141,3041,310-0.15%153,500--0.08%--
01/201,3041,3141,2941,312+1.86%259,000-0%--
01/191,2961,3081,2841,288-0.46%200,000--1.9%--
01/181,2901,3041,2861,294-0.15%235,000--1.52%--
01/171,2941,2961,2761,296+0.31%238,000--1.44%--
01/161,2981,3001,2841,292-0.46%257,000--1.75%--
01/131,2941,3041,2921,298+0.46%167,000--1.29%--
01/121,2981,3021,2861,292-1.37%271,500--1.67%--
01/111,3081,3121,2941,310+0.31%303,000--0.3%--
01/101,3101,3181,3021,306-0.15%351,500--0.46%--
01/061,3101,3141,2921,308-0.91%307,000--0.15%--
01/051,3401,3401,3181,320-1.64%229,000-+0.92%--
01/041,3441,3741,3341,342+1.05%383,000-+2.84%--
2011
12/301,3141,3281,3141,328+1.53%139,000-+2.08%--
12/291,3081,3141,2901,3080%197,000-+0.69%--
12/281,3161,3201,3001,308-0.61%222,000-+0.85%--
12/271,3101,3181,3041,316-0.3%162,500-+1.46%--
12/261,3281,3321,3161,320-0.3%177,000-+1.85%--
12/221,3181,3301,3141,324+0.46%257,000-+2.16%--
12/211,3201,3241,3101,318+1.07%281,500-+1.62%--
12/201,3001,3181,2921,304+0.62%260,500-+0.46%--
12/191,3181,3241,2821,296-2.11%290,000--0.31%--
12/161,3281,3341,3161,324+0.46%251,000-+1.77%--
12/151,3301,3341,3121,318-1.93%324,000-+1.15%--
12/141,3301,3441,3281,344+0.3%356,500-+2.99%--
12/131,3361,3401,3101,340+0.15%451,000-+2.6%--
12/121,3381,3421,3261,338+1.98%294,500-+2.45%--
12/091,3021,3221,2961,312-0.76%459,500-+0.38%--
12/081,3221,3421,3101,322+2.16%551,000-+1.07%--
12/071,2821,2981,2821,294+1.57%281,500--1.15%--
12/061,2881,2961,2661,274-1.09%310,500--2.9%--
12/051,2801,2921,2661,288+0.63%354,000--2.05%--
12/021,2821,2881,2741,280+1.43%378,500--2.81%--
12/011,2781,2841,2561,262+0.48%301,000--4.32%--
11/301,2641,2681,2401,256-0.63%379,500--4.99%--
11/291,2641,2701,2521,264+0.64%152,500--4.68%--
11/281,2441,2661,2421,256+1.13%294,000--5.49%--
11/251,2501,2621,2341,242-1.27%295,500--6.83%--
11/241,2661,2661,2341,258-1.41%294,000--5.98%--
11/221,2761,2941,2601,276-1.09%326,000--4.92%--
11/211,2921,3101,2801,290-0.77%264,500--4.16%--
11/181,3101,3181,2981,300-1.96%328,500--3.56%--
11/171,3341,3381,3041,326-0.45%345,500--1.78%--
11/161,3401,3541,3201,332-1.33%266,500--1.41%--
11/151,3541,3601,3321,350-0.3%252,500--0.15%--
11/141,3541,3741,3461,354+1.5%222,500-+0.07%--
11/111,3641,3661,3341,334-2.2%194,000--1.48%--
11/101,3561,3741,3441,364-0.87%195,500-+0.74%--
11/091,3601,3761,3501,376+1.47%208,500-+1.55%--
11/081,3441,3721,3441,356+0.89%243,500-+0.07%--
11/071,3561,3621,3341,344-0.88%202,500--0.88%--
11/041,3641,3641,3441,356+1.5%351,000--0.15%--