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
03/301,7091,7151,6961,698-0.24%110,300-+2.04%--
03/291,7041,7151,6931,702+0.12%159,700-+2.41%--
03/281,6871,7081,6791,7000%155,100-+2.41%--
03/271,7001,7031,6881,7000%133,500-+2.6%--
03/261,7131,7141,6981,700-0.23%122,200-+2.78%--
03/231,6861,7141,6741,704+1.19%340,900-+3.21%--
03/221,6801,6931,6721,684+0.18%188,700-+2.18%--
03/211,6991,6991,6801,681-1.06%123,800-+2.13%--
03/191,6871,7061,6871,699+1.19%184,300-+3.35%--
03/161,6731,6871,6711,679+0.48%223,100-+2.19%--
03/151,6861,6861,6641,671-0.77%214,600-+1.7%--
03/141,6851,6931,6751,684+0.9%196,400-+2.37%--
03/131,6661,6921,6621,669+0.12%182,100-+1.34%--
03/121,6601,6811,6601,667+0.36%331,300-+1.15%--
03/091,6611,6671,6391,661-0.42%464,000-+0.67%--
03/081,6321,6691,6301,668+2.46%361,600-+1.03%--
03/071,6271,6321,6181,628-0.97%197,100--1.51%--
03/061,6381,6521,6341,644+0.31%251,700--0.78%--
03/051,6411,6501,6311,639+0.37%234,300--1.21%--
03/021,6181,6341,6151,633+0.8%190,300--1.74%--
03/011,6381,6381,6091,620-0.37%145,500--2.7%--
02/291,6251,6351,6131,626+0.62%255,100--2.58%--
02/281,6151,6211,5951,6160%258,300--3.46%--
02/271,6181,6261,6121,616-0.12%282,500--3.69%--
02/241,6301,6351,6081,618-1.22%522,900--3.86%--
02/231,6511,6511,6271,638-0.43%242,200--2.85%--
02/221,6701,6731,6401,645+0.3%249,400--2.55%--
02/211,6101,6491,6101,640+1.93%238,000--3.02%--
02/201,6441,6491,6071,609-2.19%235,200--5.02%--
02/171,6841,6841,6401,645+1.67%288,900--3.24%--
02/161,6311,6371,6161,618-0.74%201,600--4.99%--
02/151,6581,6581,6241,630-1.09%307,900--4.45%--
02/141,6591,6671,6371,648-0.24%264,600--3.57%--
02/131,6881,6881,6041,652-2.42%477,800--3.45%--
02/101,7171,7171,6561,693-1.34%273,200--1.23%--
02/091,7231,7231,6981,716-0.52%184,800-0%--
02/081,7051,7301,7001,725+1.59%217,000-+0.52%--
02/071,7041,7071,6781,698-0.93%124,600--0.82%--
02/061,7001,7331,6911,714+0.82%143,200-+0.23%--
02/031,7111,7181,6951,700-0.64%46,100--0.35%--
02/021,7221,7311,7021,711-1.04%94,100-+0.47%--
02/011,7071,7381,7051,729+1.29%79,100-+1.71%--
01/311,7031,7121,6951,707-0.18%113,500-+0.65%--
01/301,7101,7301,7101,7100%53,900-+1%--
01/271,7171,7201,6981,710-0.52%103,300-+1.18%--
01/261,7331,7331,7081,719-1.26%84,500-+1.96%--
01/251,7351,7501,7231,741+0.75%112,500-+3.51%--
01/241,7371,7371,7121,7280%80,900-+3.04%--
01/231,7011,7331,6981,728+2.19%110,500-+3.29%--
01/201,7061,7211,6851,691-0.41%129,100-+1.2%--
01/191,7151,7231,6881,698-0.29%167,000-+1.68%--
01/181,7331,7521,7031,703-2.07%98,500-+2.04%--
01/171,7381,7581,7331,739+0.17%84,100-+4.19%--
01/161,7341,7451,7161,736+0.29%111,600-+4.01%--
01/131,6881,7381,6841,731+2.91%147,400-+3.71%--
01/121,7021,7061,6771,682-1.58%94,800-+0.72%--
01/111,7091,7291,7061,7090%132,500-+2.21%--
01/101,7211,7381,6951,709-0.7%200,600-+2.15%--
01/061,7321,7321,6991,721-1.15%160,700-+2.75%--
01/051,7161,7501,7101,741+1.93%236,600-+3.82%--
01/041,6981,7211,6981,708+3.7%171,400-+1.91%--
2011
12/301,6381,6471,6281,647+1.23%72,300--1.79%--
12/291,6191,6311,6071,627+0.43%56,300--3.21%--
12/281,6241,6341,6131,620-0.43%54,300--3.91%--
12/271,6321,6401,6231,627-0.91%38,400--3.78%--
12/261,6461,6481,6251,642+0.49%73,500--3.13%--
12/221,6181,6351,6051,634+1.05%100,900--3.77%--
12/211,6341,6351,5901,617-0.86%158,200--4.99%--
12/201,6051,6321,6001,631+0.99%89,600--4.45%--
12/191,6061,6181,5771,615-0.06%117,800--5.61%--
12/161,6221,6391,6161,616+0.19%70,700--5.83%--
12/151,6201,6281,6031,613-1.35%145,400--6.33%--
12/141,6601,6641,6251,635-2.74%239,500--5.33%--
12/131,6501,6901,6361,681+0.84%226,300--2.83%--
12/121,7261,7301,6541,667-1.13%195,100--3.75%--
12/091,6891,7001,6681,686-0.82%129,400--2.66%--
12/081,7151,7211,6961,700-1.33%120,500--1.79%--
12/071,7491,7561,7091,723-0.63%145,900--0.46%--
12/061,7531,7551,7301,734-1.2%81,000-+0.23%--
12/051,7501,7581,7311,755+0.46%71,500-+1.62%--
12/021,7331,7501,7301,747+1.51%59,000-+1.28%--
12/011,7801,7801,7211,721-3.26%121,300-0%--
11/301,7641,7801,7451,779+1.66%156,600-+3.55%--
11/291,7281,7551,7141,750+1.98%107,900-+2.04%--
11/281,7511,7511,7151,716-1.44%123,700-+0.12%--
11/251,7491,7651,7401,741+0.17%105,000-+1.63%--
11/241,7411,7701,7341,738-1.03%132,500-+1.64%--
11/221,7501,7611,7391,756+0.86%166,500-+2.75%--
11/211,7461,7531,7371,741+0.46%93,300-+1.93%--
11/181,6871,7351,6791,733+1.23%106,000-+1.52%--
11/171,7251,7301,7031,712-1.67%82,900-+0.35%--
11/161,7401,7701,7311,741+0.29%145,300-+1.93%--
11/151,7281,7551,7201,736+0.4%150,600-+1.58%--
11/141,7561,7721,7211,729-1.59%134,600-+1.17%--
11/111,7501,7641,7461,757+0.29%121,100-+2.81%--
11/101,7151,7541,7081,752+0.63%134,000-+2.52%--
11/091,7181,7481,7181,741+1.63%94,200-+1.87%--
11/081,7191,7341,7031,713-0.81%111,600-+0.23%--
11/071,6991,7281,6921,727+2.68%183,900-+0.94%--
11/041,6561,6961,6521,682+1.45%140,400--1.69%--