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
20154/1, 株式分割 1→1.1
2012
03/302,3142,3232,2802,320+0.39%373,780-+2.93%--
03/292,2752,3142,2692,311+1.6%293,260-+2.8%--
03/282,2802,2952,2522,275-1.15%316,800-+1.41%--
03/272,2852,3092,2682,301+1.2%259,930-+2.81%--
03/262,2862,2962,2662,274-0.56%284,680-+1.87%--
03/232,2762,2922,2662,286-0.83%308,770-+2.57%--
03/222,2922,3172,2872,305+0.79%268,180-+3.66%--
03/212,2922,3122,2802,287-0.51%241,230-+3.08%--
03/192,2942,3102,2942,299+0.6%206,360-+3.89%--
03/162,2812,3102,2782,285-0.16%334,290-+3.6%--
03/152,2712,2892,2612,289+1.37%264,110-+4.1%--
03/142,2802,2852,2552,258-0.92%207,790-+3.02%--
03/132,2882,3122,2722,279+1.09%329,560-+4.21%--
03/122,2842,2842,2422,255-0.76%199,870-+3.42%--
03/092,2892,2902,2642,272+0.44%284,570-+4.55%--
03/082,2712,2772,2522,262+1.02%264,330-+4.52%--
03/072,2452,2642,2252,239-0.53%345,510-+3.81%--
03/062,2432,2712,2252,251+1.48%458,150-+4.69%--
03/052,2102,2402,2012,2180%199,870-+3.65%--
03/022,2182,2362,2132,218+1.79%255,310-+3.99%--
03/012,1852,2022,1562,179+0.08%292,490-+2.55%--
02/292,2002,2222,1692,177-0.04%478,280-+2.75%--
02/282,1802,1872,1552,178-0.17%384,560-+3.18%--
02/272,1472,1822,1462,182+1.61%415,470-+3.85%--
02/242,1592,1762,1412,147-0.92%307,010-+2.69%--
02/232,1822,1882,1532,167-0.79%312,730-+4.05%--
02/222,1822,2052,1792,185+1.05%255,200-+5.33%--
02/212,1322,1742,1252,162+0.72%207,460-+4.74%--
02/202,2052,2072,1432,146-2.24%198,330-+4.34%--
02/172,1782,1962,1752,195+1.22%124,190-+7.1%--
02/162,1702,2032,1582,169-0.13%186,560-+6.33%--
02/152,1542,1742,1372,172+1.19%226,600-+6.88%--
02/142,1082,1492,1052,146+1.81%145,090-+6.1%--
02/132,1092,1332,1002,108-0.34%214,830-+4.62%--
02/102,1452,1452,1062,115-0.6%189,310-+5.4%--
02/092,1252,1402,1212,128+0.17%151,140-+6.46%--
02/082,1092,1262,1002,125+1.08%229,570-+6.6%--
02/072,0692,1102,0692,102+1.63%289,410-+5.89%--
02/062,0672,0902,0542,068+0.09%314,380-+4.56%--
02/032,0642,0802,0552,066-0.66%188,760-+4.79%--
02/022,0572,0982,0462,080+1.24%222,860-+5.8%--
02/012,0322,0562,0262,055+1.66%238,590-+4.88%--
01/312,0192,0372,0062,021-0.18%422,400-+3.48%--
01/302,0042,0392,0022,025+0.04%175,340-+3.93%--
01/272,0232,0452,0062,024+0.13%295,790-+4.2%--
01/262,0072,0261,9942,021+1.18%229,460-+4.39%--
01/251,9552,0241,9551,997+3.68%524,590-+3.43%--
01/241,9351,9451,9111,926+0.38%184,580--0.03%--
01/231,9331,9331,9011,919-1.4%224,290--0.31%--
01/201,9531,9631,9421,946+0.42%162,360-+1.16%--
01/191,9471,9611,9311,938-0.93%166,980-+0.79%--
01/181,9751,9801,9521,956-0.78%193,600-+1.84%--
01/171,9661,9751,9551,972+0.46%165,550-+2.75%--
01/161,9601,9631,9411,963+0.14%131,450-+2.49%--
01/131,9771,9951,9521,960+0.23%199,320-+2.62%--
01/121,9741,9781,9391,955-0.32%220,660-+2.7%--
01/111,9661,9791,9491,962+1.22%341,550-+3.36%--
01/101,9171,9641,9171,938+1.14%363,220-+2.55%--
01/061,9231,9381,8971,916-0.05%257,950-+1.66%--
01/051,9611,9661,9151,917-2.23%213,840-+2.09%--
01/041,9851,9941,9531,961+1.08%311,300-+4.81%--
2011
12/301,9261,9451,9201,940+0.85%151,690-+4.13%--
12/291,9111,9261,8971,924+0.95%78,540-+3.7%--
12/281,9231,9231,8991,905-1.13%107,030-+3.11%--
12/271,8821,9291,8821,927+1.29%94,160-+4.69%--
12/261,8921,9071,8851,903-0.66%89,760-+3.75%--
12/221,8961,9151,8821,915+1.01%147,290-+4.78%--
12/211,8931,8991,8651,896+1.02%154,880-+4.14%--
12/201,8721,8831,8701,877+0.34%85,140-+3.43%--
12/191,8821,8981,8551,871-1.2%170,280-+3.37%--
12/161,9031,9051,8841,894+0.14%194,370-+4.91%--
12/151,9071,9281,8861,891+0.39%282,370-+5.11%--
12/141,8841,8951,8731,884+0.39%203,830-+4.94%--
12/131,8781,9001,8641,876-2.27%272,470-+4.82%--
12/121,9091,9351,9001,920+1%159,280-+7.5%--
12/091,8821,9151,8731,901+0.34%314,930-+6.73%--
12/081,8781,9021,8601,895+0.1%199,210-+6.73%--
12/071,8301,8991,8121,893+3.58%463,650-+6.99%--
12/061,8211,8621,8011,827+0.35%303,930-+3.7%--
12/051,8071,8271,7981,821+0.75%155,540-+3.52%--
12/021,7821,8111,7781,807+2.58%182,160-+2.98%--
12/011,8351,8371,7571,762-2.02%228,140-+0.62%--
11/301,7531,7981,7521,798+2.7%359,810-+2.81%--
11/291,7511,7551,7381,751+0.47%174,790-+0.28%--
11/281,7451,7771,7431,743-0.36%200,530--0.07%--
11/251,7391,7741,7391,749+0.52%241,340-+0.35%--
11/241,7441,7511,7371,740-0.26%255,640--0.17%--
11/221,7411,7491,7291,745+0.21%201,960-+0.2%--
11/211,7411,7531,7331,7410%235,620--0.01%--
11/181,7411,7521,7271,741-0.67%210,320-+0.05%--
11/171,7431,7531,7191,753+0.63%155,430-+0.62%--
11/161,7551,7621,7391,742-0.47%182,600--0.07%--
11/151,7531,7641,7411,750-0.21%161,810-+0.23%--
11/141,7461,7561,7411,754+0.47%121,110-+0.27%--
11/111,7451,7551,7371,7450%200,310--0.32%--
11/101,7581,7921,7421,745-2.69%300,740--0.54%--
11/091,7841,7941,7771,794+1.6%152,460-+1.97%--
11/081,7531,7891,7481,765-0.51%307,120-+0.14%--
11/071,7871,7871,7411,775-0.71%235,510-+0.31%--
11/041,8111,8221,7711,787+2.08%307,890-+0.75%--