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
201310/1, 株式分割 1→400
2012
03/301,3931,4001,3831,398-0.71%5,310,400--1.86%--
03/291,4201,4281,3951,408-1.57%4,247,600--1.23%--
03/281,4401,4451,4151,430-1.72%4,208,800-+0.21%--
03/271,4431,4551,4331,455+1.93%4,624,800-+2.03%--
03/261,4231,4381,4151,428+0.88%2,991,600-+0.18%--
03/231,4081,4251,4051,415-0.88%3,576,800--0.56%--
03/221,4181,4351,4151,428+1.42%4,481,600-+0.6%--
03/211,4001,4301,3981,408-2.43%7,584,800--0.46%--
03/191,4551,4601,4381,443+0.35%3,770,800-+2.3%--
03/161,4351,4381,4201,438+0.35%4,106,000-+2.46%--
03/151,4151,4401,4151,433+1.42%6,314,000-+2.54%--
03/141,4301,4331,4051,413+0.18%5,765,200-+1.55%--
03/131,4101,4351,3981,4100%6,692,000-+1.81%--
03/121,4081,4251,4031,410+1.08%8,436,800-+2.25%--
03/091,4201,4231,3901,395-0.18%9,070,000-+1.53%--
03/081,3981,4101,3901,398+1.64%5,534,000-+2.01%--
03/071,3781,3831,3651,375-1.08%6,235,200-+0.66%--
03/061,4081,4101,3801,390-0.89%6,153,200-+1.98%--
03/051,4151,4231,3951,403-2.09%5,892,800-+3.2%--
03/021,4431,4431,4131,433+1.42%6,270,400-+5.64%--
03/011,4531,4531,4031,413-2.08%9,042,800-+4.55%--
02/291,4551,4801,4401,443-0.86%7,165,200-+7.17%--
02/281,4681,4831,4381,455-1.02%10,095,600-+8.58%--
02/271,5231,5281,4701,470-2.49%8,327,600-+10.19%--
02/241,4681,5181,4631,508+5.05%12,977,200-+13.69%--
02/231,4481,4481,4251,435-0.52%4,134,000-+8.96%--
02/221,4251,4601,4181,443+1.41%7,171,200-+10.03%--
02/211,4431,4551,4131,423-0.52%6,772,400-+9%--
02/201,4131,4381,4131,430+3.81%9,650,400-+10.08%--
02/171,3331,4001,3251,378+4.75%13,530,400-+6.62%--
02/161,3051,3201,3031,315+0.77%4,456,000-+2.02%--
02/151,2931,3151,2881,305+1.36%6,083,200-+1.4%--
02/141,2731,2951,2731,288+0.59%5,092,400-+0.12%--
02/131,2731,2801,2631,280+0.39%3,090,000--0.39%--
02/101,2801,2881,2681,275-0.39%3,774,800--0.55%--
02/091,2781,2881,2701,280+0.39%4,491,600--0.08%--
02/081,2701,2851,2631,275+0.99%4,770,000--0.31%--
02/071,2881,2981,2601,263-1.17%6,571,200--1.14%--
02/061,3281,3301,2751,278-1.92%7,513,600-+0.2%--
02/031,2851,3051,2851,303+0.77%4,060,000-+2.4%--
02/021,3101,3131,2931,293-0.19%3,806,000-+1.85%--
02/011,3051,3131,2951,295-0.38%2,709,600-+2.29%--
01/311,3081,3181,2951,300-1.14%4,842,400-+2.93%--
01/301,3251,3331,3081,315-0.38%5,003,600-+4.37%--
01/271,2931,3251,2851,320+2.92%10,502,800-+5.1%--
01/261,2901,3031,2751,283-1.35%4,515,200-+2.6%--
01/251,2931,3101,2881,300+0.58%3,653,600-+4.25%--
01/241,2851,3031,2751,293+2.17%4,333,200-+3.98%--
01/231,2731,2781,2481,265-1.75%3,832,400-+2.02%--
01/201,3001,3001,2801,288-0.39%4,337,600-+3.91%--
01/191,3031,3181,2931,2930%5,020,400-+4.4%--
01/181,2851,3131,2781,293+1.77%6,269,600-+4.49%--
01/171,2731,2801,2601,270+0.79%3,084,000-+2.75%--
01/161,2851,2881,2551,260-2.33%4,064,800-+1.86%--
01/131,2831,3181,2801,290+1.18%6,667,600-+4.12%--
01/121,2701,2831,2651,2750%3,864,000-+2.82%--
01/111,2601,2751,2551,275+1.39%3,428,800-+2.74%--
01/101,2391,2701,2381,258+2.65%6,587,600-+1.25%--
01/061,2351,2361,2141,225-0.81%2,866,800--1.37%--
01/051,2441,2481,2351,235-0.8%2,306,000--0.64%--
01/041,2431,2551,2351,245+2.68%5,197,200-+0.08%--
2011
12/301,2201,2201,1961,213+0.41%1,936,400--2.38%--
12/291,2091,2091,1981,208-0.41%1,470,000--2.7%--
12/281,2301,2311,2131,213-0.92%2,099,200--2.38%--
12/271,2241,2311,2201,224-0.1%1,764,000--1.39%--
12/261,2251,2331,2181,225+0.82%1,881,600--1.29%--
12/221,2211,2311,2111,215-0.31%1,852,800--2.1%--
12/211,2331,2451,2141,219+0.41%3,480,400--1.79%--
12/201,1911,2181,1901,214+2.97%4,882,400--2.27%--
12/191,2031,2051,1761,179-2.08%3,344,400--5.32%--
12/161,1901,2151,1901,204+0.42%2,654,400--3.55%--
12/151,2031,2151,1941,199-2.04%4,050,800--4.18%--
12/141,2341,2351,2201,224-1.21%3,782,800--2.72%--
12/131,2331,2461,2301,239-1.29%5,452,000--1.84%--
12/121,2801,2831,2501,255-0.99%4,216,800--0.87%--
12/091,2501,2951,2501,268+0.2%8,986,400--0.12%--
12/081,2951,2951,2631,265-2.32%4,477,600--0.39%--
12/071,3451,3501,2851,295-2.45%9,738,800-+1.81%--
12/061,3001,3601,2901,328+1.14%8,553,600-+4.28%--
12/051,3001,3231,2981,313+1.55%4,090,800-+3.02%--
12/021,3081,3081,2851,293-0.19%2,509,600-+1.45%--
12/011,2951,3181,2831,295+2.78%4,591,200-+1.57%--
11/301,2481,2631,2391,260-0.2%4,264,000--1.25%--
11/291,2501,2681,2441,263+1.51%3,974,000--1.14%--
11/281,2111,2501,2081,244+3.75%3,358,400--2.6%--
11/251,1951,2061,1931,199-0.1%2,113,200--6.2%--
11/241,2151,2181,1911,200-1.74%4,052,000--6.32%--
11/221,1731,2281,1731,221+2.73%3,765,600--4.89%--
11/211,2201,2231,1801,189-2.56%4,100,400--7.56%--
11/181,2141,2241,2051,220-0.91%3,783,600--5.35%--
11/171,2191,2581,2161,231+1.23%7,088,400--4.55%--
11/161,2381,2411,2141,216-2.21%3,953,600--5.72%--
11/151,2501,2581,2351,244-2.45%5,488,400--3.59%--
11/141,2751,2901,2681,275+0.79%4,378,400--1.01%--
11/111,3051,3081,1811,265-1.56%22,082,400--1.48%--
11/101,3031,3081,2831,285-6.2%6,594,000-+0.47%--
11/091,3501,3751,3431,370+3.01%4,080,800-+7.62%--
11/081,3401,3531,3281,330-0.56%3,525,600-+5.14%--
11/071,3201,3381,3001,338+1.33%2,950,000-+6.15%--
11/041,3151,3251,3051,320+1.93%3,657,600-+5.18%--