株価チャート

2011/07/25~2012/03/28

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 10→1
2012
03/281,6101,6101,6101,610-5.85%100--1.29%--
03/261,7201,7201,7101,710-1.16%200-+5.17%--
03/231,7301,7301,7201,730+1.76%1,300-+6.86%--
03/191,7001,7001,7001,7000%500-+5.66%--
03/151,7001,7001,7001,700-0.58%100-+6.05%--
03/141,7101,7101,7101,710+1.79%100-+7.08%--
03/131,6801,7101,6801,680-1.75%400-+5.66%--
03/121,7101,7101,7101,710+0.59%800-+7.95%--
03/091,7001,7001,7001,700+1.8%200-+7.73%--
03/081,6601,6801,6601,670-0.6%400-+6.17%--
03/071,6801,6801,6801,680+1.82%100-+7.21%--
03/021,6401,6501,6401,6500%400-+5.63%--
02/281,6501,6501,6501,650-2.94%300-+6.04%--
02/241,6301,7201,6301,700+4.29%1,400-+9.54%--
02/231,6301,6501,5801,630+1.88%400-+5.71%--
02/221,5501,6001,5501,600+1.91%700-+4.1%--
02/201,5701,5701,5701,570+1.29%300-+2.41%--
02/161,5501,5501,5501,550-1.9%100-+1.17%--
02/151,5601,5801,5601,580+3.27%400-+3.2%--
02/141,5301,5301,5301,530-2.55%300--0.07%--
02/131,5701,5701,5701,570+1.29%700-+2.48%--
02/101,5501,5501,5501,5500%800-+1.17%--
02/091,5401,5501,5401,550+0.65%600-+1.11%--
02/081,5401,5401,5401,540+2.67%100-+0.39%--
02/031,5001,5001,5001,5000%200--2.34%--
02/021,5301,5301,5001,500-1.32%600--2.47%--
01/311,5201,5201,5201,520+2.7%100--1.3%--
01/271,5201,5201,4801,480-5.13%700--4.02%--
01/261,5201,5601,5201,560+1.3%600-+1.1%--
01/251,5401,5801,5401,5400%2,300--0.26%--
01/241,5301,5401,5301,5400%600--0.52%--
01/201,5401,5401,5401,540-1.28%100--0.65%--
01/181,5501,5601,5501,560-0.64%200-+0.65%--
01/171,5701,5701,5701,570+3.29%100-+1.36%--
01/121,5201,5201,5201,520-2.56%200--1.75%--
01/111,5101,5601,5101,560+4%300-+0.65%--
01/101,5501,5501,5001,500-2.6%1,700--3.23%--
01/051,5101,5401,5101,540+6.94%200--0.9%--
2011
12/301,4601,4601,4201,440-4.64%800--7.34%--
12/291,5101,5101,5101,510+0.67%200--3.21%--
12/261,5301,5601,5001,500-3.23%3,400--3.85%--
12/221,5001,5501,5001,550+1.31%400--0.9%--
12/211,5401,5401,5301,530-3.16%300--2.24%--
12/151,5801,5801,5801,580+1.94%100-+1.15%--
12/141,5401,5501,5401,550-1.9%300--0.77%--
12/121,5801,5801,5301,580+0.64%1,400-+1.22%--
12/091,5801,5801,5601,570-0.63%1,100-+0.64%--
12/071,5801,5801,5801,580+0.64%100-+1.28%--
12/061,5701,5701,5701,570+0.64%100-+0.64%--
12/051,5601,5601,5601,560+1.3%300--0.06%--
12/021,5401,5701,5401,540-3.14%2,200--1.53%--
11/251,5301,5901,5301,590+6%1,300-+1.47%--
11/221,5201,5801,5001,500-4.46%1,100--4.21%--
11/171,6001,6001,5701,570-4.85%300-+0.06%--
11/141,6501,6501,6501,650+3.13%100-+5.3%--
11/101,6001,6001,6001,600+4.58%700-+2.3%--
11/081,5401,5401,5301,5300%200--2.17%--
11/071,5301,5301,5301,5300%100--2.3%--
11/021,5301,5301,5301,530-3.16%200--2.49%--
10/281,5601,5901,5601,5800%300-+0.51%--
10/271,5801,5801,5801,5800%100-+0.38%--
10/251,5901,5901,5801,580+1.28%1,300-+0.19%--
10/201,5601,5601,5601,560-0.64%100--1.2%--
10/181,5801,5801,5701,570+2.61%200--0.7%--
10/131,5301,5301,5301,530-3.16%200--3.41%--
10/121,5901,5901,5801,5800%700--0.44%--
10/111,5401,5801,5401,580+7.48%3,100--0.44%--
10/061,5201,5201,4701,470-6.37%200--7.31%--
10/051,5201,5701,5201,570+2.61%600--1.32%--
10/041,5301,5301,5301,530-1.29%100--3.83%--
10/031,5501,5501,5501,550-1.27%100--2.7%--
09/291,5901,5901,5701,5700%200--1.57%--
09/261,6001,6001,5501,570-1.88%1,400--1.75%--
09/221,5701,6001,5701,600-1.84%300--0.12%--
09/211,6301,6301,6301,6300%100-+1.49%--
09/201,5701,6301,5701,630+3.82%300-+1.24%--
09/141,5701,5701,5701,5700%100--2.67%--
09/131,5201,5701,5201,570+3.29%200--2.85%--
09/121,4701,5201,4701,520-3.18%900--6.29%--
09/081,5701,5701,5701,570-1.88%300--3.56%--
09/071,5701,6001,5701,600+0.63%400--2.14%--
09/061,5901,5901,5901,590-0.63%500--3.05%--
09/021,6001,6001,6001,6000%100--2.79%--
09/011,6001,6001,6001,600-2.44%200--3.15%--
08/261,6401,6401,6401,640-0.61%100--0.97%--
08/251,6801,6801,6301,650+1.23%1,200--0.42%--
08/241,6201,6301,6101,630+1.88%300--1.57%--
08/231,6001,6001,5501,600-3.03%300--3.38%--
08/221,6501,6501,6501,650+3.13%100--0.24%--
08/191,5501,6001,5501,600+0.63%300--2.97%--
08/101,5801,5901,5801,590+2.58%500--3.4%--
08/081,5601,5601,5001,550-3.13%800--5.72%--
08/051,5601,6001,5601,600+2.56%300--2.68%--
08/031,5601,5601,5601,560-1.89%300--5.05%--
08/021,5901,5901,5901,5900%500--3.23%--
08/011,6401,6401,5901,590-3.05%300--3.11%--
07/291,6401,6401,6101,640-2.96%600-0%--
07/271,7001,7001,6901,690-0.59%200-+3.17%--
07/261,7001,7001,7001,700-1.16%200-+3.98%--
07/251,7301,7401,7201,720+0.58%1,300-+5.46%--