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
2012
03/302,5462,5892,5392,565+0.63%1,244,000-+3.51%--
03/292,5972,6002,5432,549-2.22%1,993,000-+3.41%--
03/282,5712,6112,5712,607-1.14%1,186,000-+6.28%--
03/272,6102,6392,5852,637+2.29%1,844,000-+8.16%--
03/262,5232,5912,5152,578+1.54%1,565,000-+6.53%--
03/232,5522,5712,5352,539-2.01%1,678,000-+5.62%--
03/222,5882,6032,5692,591-0.69%1,293,000-+8.5%--
03/212,5852,6152,5812,609+0.35%1,623,000-+10.13%--
03/192,5622,6052,5462,600+2.2%1,521,000-+10.73%--
03/162,5922,5922,5402,544-1.28%1,747,000-+9.28%--
03/152,5492,6002,5462,577+1.5%2,218,000-+11.61%--
03/142,5002,5482,4932,539+2.71%2,045,000-+10.82%--
03/132,4692,5062,4582,472-0.36%1,631,000-+8.66%--
03/122,4792,4902,4722,481+0.98%1,822,000-+9.68%--
03/092,4932,4932,4312,457+0.49%4,301,000-+9.25%--
03/082,4012,4452,3812,445+3.3%1,929,000-+9.4%--
03/072,3552,3722,3232,367-0.59%1,484,000-+6.48%--
03/062,3962,4052,3602,381+0.04%1,843,000-+7.59%--
03/052,3772,3962,3742,380+0.17%1,803,000-+8.13%--
03/022,3852,3902,3602,376+0.34%1,291,000-+8.59%--
03/012,3752,3952,3512,368+0.64%1,599,000-+8.82%--
02/292,3632,3902,3472,353+0.38%1,389,000-+8.78%--
02/282,2992,3472,2982,344+1.47%1,253,000-+8.97%--
02/272,3412,3632,3072,310+1.09%1,442,000-+7.99%--
02/242,2532,2862,2382,285+2.24%2,119,000-+7.43%--
02/232,2552,2552,2142,235-0.89%2,096,000-+5.62%--
02/222,2292,2562,2102,255+1.44%1,773,000-+6.92%--
02/212,1852,2272,1692,223+1.55%1,228,000-+5.86%--
02/202,2402,2402,1762,189+0.37%1,503,000-+4.64%--
02/172,1702,2152,1622,181+2.2%1,991,000-+4.7%--
02/162,1262,1622,1262,134+0.66%1,432,000-+2.84%--
02/152,1132,1332,0992,120+1.44%1,447,000-+2.61%--
02/142,1142,1142,0732,090-0.33%1,120,000-+1.65%--
02/132,0622,0982,0532,097+1.94%1,389,000-+2.39%--
02/102,1332,1332,0512,057-3.79%2,591,000-+0.93%--
02/092,1132,1452,1132,138-0.37%996,000-+5.27%--
02/082,1332,1502,1282,146+0.61%1,002,000-+6.24%--
02/072,1252,1362,0942,133-0.74%1,380,000-+6.17%--
02/062,1502,1662,1462,149+1.85%872,000-+7.67%--
02/032,1462,1462,1102,110-1.77%911,000-+6.35%--
02/022,1392,1822,1212,148+1.61%1,773,000-+8.87%--
02/012,1102,1372,0912,114+0.71%1,098,000-+7.86%--
01/312,0522,1552,0502,099+2.89%2,015,000-+7.75%--
01/302,0632,0722,0312,040-1.73%928,000-+5.32%--
01/272,0802,0882,0642,076+1.42%1,790,000-+7.79%--
01/262,0732,0862,0412,047-0.44%1,673,000-+6.95%--
01/252,0212,0872,0212,056+1.03%1,656,000-+7.87%--
01/242,0182,0362,0172,035+0.69%896,000-+7.27%--
01/232,0192,0331,9962,021+0.1%1,467,000-+6.87%--
01/202,0562,0692,0142,019-1.37%2,371,000-+7.05%--
01/192,0402,0652,0402,047+0.64%2,046,000-+8.83%--
01/182,0092,0572,0062,034+0.69%1,601,000-+8.36%--
01/171,9892,0391,9842,020+2.33%2,104,000-+7.85%--
01/161,9571,9801,9491,974-0.05%1,763,000-+5.51%--
01/131,9282,0181,9151,975+3.89%4,081,000-+5.56%--
01/121,8971,9081,8851,901+0.8%1,476,000-+1.6%--
01/111,8901,8931,8761,886+0.53%967,000-+0.64%--
01/101,8881,9141,8691,876+1.41%1,541,000--0.05%--
01/061,8711,8761,8431,850-1.33%1,096,000--1.49%--
01/051,8751,8871,8581,875-0.32%1,330,000--0.32%--
01/041,8941,8991,8721,881+1.79%1,240,000-0%--
2011
12/301,8561,8671,8481,848+1.2%726,000--1.65%--
12/291,8161,8311,8041,826-0.54%1,053,000--2.87%--
12/281,8311,8551,8301,836+0.11%1,023,000--2.44%--
12/271,8291,8461,8241,834+0.05%694,000--2.71%--
12/261,8501,8531,8251,833+1.33%821,000--2.86%--
12/221,8041,8221,7971,809-0.55%1,585,000--4.34%--
12/211,8271,8461,8081,819+2.42%1,806,000--4.01%--
12/201,7631,7961,7521,776+0.17%1,532,000--6.53%--
12/191,8081,8141,7561,773-3.33%2,273,000--7.12%--
12/161,8491,8731,8281,834-0.76%1,798,000--4.43%--
12/151,8801,8851,8441,848-2.12%1,498,000--4%--
12/141,8751,9031,8661,888+0.21%1,404,000--2.63%--
12/131,8601,8891,8471,884-1.15%3,131,000--3.38%--
12/121,9521,9561,9021,906-1.55%1,897,000--2.85%--
12/091,8981,9471,8981,936+0.05%4,742,000--1.88%--
12/081,9541,9641,9171,935-2.37%1,639,000--2.32%--
12/071,9691,9861,9501,982+1.38%1,386,000--0.5%--
12/061,9441,9741,9191,955-1.01%2,099,000--2.35%--
12/051,9911,9931,9631,975-0.5%942,000--1.89%--
12/021,9602,0111,9561,985+1.02%1,657,000--1.78%--
12/011,9481,9861,9441,965+4.02%2,336,000--3.06%--
11/301,9021,9071,8741,889-2.23%1,520,000--7.13%--
11/291,8941,9321,8781,932+3.15%1,800,000--5.39%--
11/281,8451,8941,8451,873+1.9%1,279,000--8.37%--
11/251,8351,8431,8111,838-1.18%1,624,000--10.3%--
11/241,8671,8871,8521,860-1.64%1,318,000--9.53%--
11/221,8651,9081,8551,891-0.68%1,432,000--8.34%--
11/211,8991,9371,8871,904+0.63%1,294,000--8.06%--
11/181,8881,9171,8731,892-1.2%2,149,000--8.86%--
11/171,9071,9441,9041,915+0.16%1,888,000--7.98%--
11/161,9491,9611,9071,912-2.35%1,455,000--8.34%--
11/151,9491,9791,9361,958-2.3%2,114,000--6.36%--
11/142,0292,0911,9762,004-0.64%2,800,000--4.21%--
11/112,0102,0751,8612,017+1.87%8,173,000--3.45%--
11/102,1402,1741,9741,980-10.08%3,602,000--4.94%--
11/092,1942,2172,1822,202+2.42%979,000-+5.97%--
11/082,1892,1902,1452,150-1.78%790,000-+4.17%--
11/072,1872,1982,1812,189+0.14%530,000-+6.52%--
11/042,1822,2022,1652,186+2.39%1,250,000-+6.89%--