株価チャート

2011/09/01～2012/01/31

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
20241/22, 株式分割 1→2
2012
01/311,5551,5581,5481,555+0.32%37,800-+0.65%--
01/301,5431,5551,5351,550+0.32%35,200-+0.45%--
01/271,5531,5531,5431,545-0.48%23,000-+0.19%--
01/261,5501,5551,5431,553+0.16%61,400-+0.68%--
01/251,5451,5501,5401,550+0.16%55,800-+0.58%--
01/241,5501,5531,5451,548-0.32%41,000-+0.49%--
01/231,5401,5531,5381,553+0.81%54,600-+0.88%--
01/201,5351,5431,5351,540+0.33%36,800510億3098万+0.06%21.710.7
01/191,5351,5401,5331,535-0.32%48,400--0.2%--
01/181,5281,5451,5281,540-0.48%307,200-+0.13%--
01/171,5631,5631,5451,548-1.12%336,200-+0.68%--
01/161,5701,5701,5651,565-0.16%212,400-+1.89%--
01/131,5701,5731,5681,5680%89,800-+2.18%--
01/121,5681,5701,5631,568+0.32%76,800-+2.38%--
01/111,5651,5681,5631,563+0.16%32,400-+2.19%--
01/101,5631,5681,5601,560-0.16%69,200-+2.16%--
01/061,5601,5651,5581,563+0.81%51,800-+2.46%--
01/051,5501,5631,5501,5500%62,800-+1.84%--
01/041,5301,5531,5301,550+1.64%66,800-+1.97%--
2011
12/301,5251,5281,5231,525+0.16%33,600-+0.53%--
12/291,5231,5251,5201,523+0.16%29,600-+0.43%--
12/281,5201,5201,5151,520+0.16%36,400-+0.26%--
12/271,5181,5201,5151,518-0.16%20,600-+0.17%--
12/261,5181,5201,5131,520+0.33%12,600-+0.33%--
12/221,5181,5231,5101,515-0.33%24,000-0%--
12/211,5301,5301,5181,520-0.33%14,400-+0.33%--
12/201,5231,5281,5231,525-0.16%13,200-+0.73%--
12/191,5281,5301,5251,5280%15,400-+0.96%--
12/161,5331,5381,5281,5280%15,400-+1.03%--
12/151,5351,5351,5281,528-0.49%13,200-+1.16%--
12/141,5381,5401,5281,535-0.16%32,800-+1.72%--
12/131,5281,5381,5281,538+0.65%24,400-+2.02%--
12/121,5231,5301,5231,528+0.49%17,400-+1.5%--
12/091,5231,5251,5151,520-0.33%53,600-+1.06%--
12/081,5181,5251,5101,525+0.49%19,400-+1.46%--
12/071,5101,5201,5051,518+0.5%27,400-+1.03%--
12/061,5051,5131,5051,510+0.17%25,000-+0.6%--
12/051,5051,5131,5051,508+0.33%11,400-+0.43%--
12/021,5081,5081,5001,503-0.66%11,800-+0.17%--
12/011,5051,5131,4931,513+0.33%19,800-+0.83%--
11/301,5081,5131,5031,5080%20,000-+0.5%--
11/291,4901,5081,4881,508+1.62%14,000-+0.5%--
11/281,4951,4951,4831,484-0.03%16,400--1.17%--
11/251,5001,5081,4801,484-1.03%25,800--1.2%--
11/241,5181,5181,5001,500-1.19%15,800--0.23%--
11/221,5081,5231,5051,518+0.5%20,200-+0.96%--
11/211,5081,5151,5081,5100%12,000-+0.53%--
11/181,5081,5131,5001,510-0.17%12,600-+0.53%--
11/171,5101,5131,4951,513+0.17%13,400-+0.63%--
11/161,5101,5181,5001,510+0.5%16,400-+0.47%--
11/151,5001,5031,4951,503+0.17%10,600--0.1%--
11/141,5001,5051,4961,500+0.44%13,800--0.33%--
11/111,4951,5001,4911,494-0.13%19,200--0.9%--
11/101,4981,5051,4911,496-0.63%16,600--0.7%--
11/091,4911,5051,4901,505+1.62%18,800-0%--
11/081,4801,4971,4801,481-0.13%23,200--1.59%--
11/071,5051,5051,4761,483-1.79%36,800--1.53%--
11/041,4961,5151,4951,510+0.97%40,200-+0.27%--
11/021,4901,5001,4851,496+0.37%31,000--0.7%--
11/011,4941,5051,4771,490-0.23%28,600--1%--
10/311,5001,5131,4931,494-0.43%35,000--0.7%--
10/281,5001,5101,4991,5000%59,800--0.13%--
10/271,5051,5081,4931,500-0.33%31,800-0%--
10/261,5051,5101,4991,5050%34,000-+0.4%--
10/251,5081,5181,4981,505-0.82%26,800-+0.53%--
10/241,5181,5281,5131,5180%25,200-+1.51%--
10/211,5101,5181,5081,518+0.5%13,200-+1.71%--
10/201,5081,5131,4991,510+0.17%17,800500億3687万+1.27%21.280.68
10/191,5001,5181,4901,508+0.53%32,800-+1.17%--
10/181,5001,5081,4951,500-0.03%17,600-+0.71%--
10/171,5081,5181,4961,500-0.5%32,200-+0.74%--
10/141,5281,5281,5051,508-1.31%33,000-+1.31%--
10/131,5301,5351,5201,528+0.33%37,000-+2.72%--
10/121,5331,5351,5181,523-0.65%33,800-+2.53%--
10/111,5301,5401,5251,533+0.16%44,000-+3.34%--
10/071,5281,5351,5201,530-0.49%41,600-+3.24%--
10/061,4751,5381,4721,538+4.73%93,600-+3.81%--
10/051,4891,4891,4671,468-1.41%35,000--0.68%--
10/041,4931,4991,4791,489-0.33%46,200-+0.74%--
10/031,4991,4991,4691,494-0.3%80,200-+1.29%--
09/301,5031,5051,4941,499-0.27%46,000-+1.8%--
09/291,4901,5031,4901,503+0.87%69,800-+2.21%--
09/281,4701,4901,4701,490+1.36%61,600-+1.4%--
09/271,4691,4791,4581,470+0.03%40,200-+0.17%--
09/261,4601,4841,4581,469+0.51%80,000-+0.14%--
09/221,4421,4621,4401,462+1.46%33,400--0.37%--
09/211,4581,4611,4401,441-1.5%56,200--1.81%--
09/201,4621,4661,4541,463+0.03%29,400--0.37%--
09/161,4501,4621,4471,462+0.83%30,400--0.41%--
09/151,4621,4621,4401,450-0.07%42,000--1.23%--
09/141,4851,4861,4511,451-2.29%35,600--1.23%--
09/131,4901,4931,4851,485-0.24%15,800-+1.09%--
09/121,4771,4911,4771,489-0.3%14,400-+1.47%--
09/091,4871,4991,4851,493-0.33%42,600-+1.98%--
09/081,4901,4991,4681,498+1.28%28,000-+2.46%--
09/071,4851,4881,4711,479+0.51%31,600-+1.3%--
09/061,4761,4871,4711,472-0.37%25,400-+0.86%--
09/051,4841,4841,4691,477-0.57%10,200-+1.16%--
09/021,4951,4951,4801,486-0.97%20,600-+1.68%--
09/011,4991,5001,4921,500+0.54%29,600-+2.6%--