株価チャート

2011/12/05～2012/04/27

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
04/271,4581,4591,4441,448-0.75%267,600--0.75%--
04/261,4491,4591,4441,459+0.69%330,100-+0.07%--
04/251,4281,4511,4271,449+0.28%780,300--0.48%--
04/241,4551,4551,4421,445-0.96%930,300--0.69%--
04/231,4571,4621,4551,459+0.14%375,400-+0.41%--
04/201,4571,4591,4541,457-0.21%221,700-+0.41%--
04/191,4621,4641,4591,460-0.75%260,000-+0.83%--
04/181,4721,4731,4631,471-0.07%251,000-+1.73%--
04/171,4731,4731,4591,472+0.07%170,600-+2.08%--
04/161,4551,4761,4551,471+1.17%272,500-+2.22%--
04/131,4421,4551,4421,454+0.9%210,500-+1.32%--
04/121,4571,4591,4401,441-0.96%361,300-+0.63%--
04/111,4591,4601,4551,455-0.68%316,100-+1.75%--
04/101,4611,4651,4581,465+0.41%173,100-+2.66%--
04/091,4601,4681,4531,459-0.14%213,100-+2.53%--
04/061,4571,4641,4561,461+0.27%209,700-+2.96%--
04/051,4571,4601,4521,457-0.48%212,200-+2.9%--
04/041,4761,4761,4571,464-0.81%277,600-+3.76%--
04/031,4751,4811,4701,476-0.2%184,300-+4.9%--
04/021,4901,4901,4771,479-0.4%333,900-+5.49%--
03/301,4861,4901,4811,485+0.34%269,000-+6.3%--
03/291,4601,4831,4601,480+1.65%334,700-+6.32%--
03/281,4451,4601,4431,456+1.04%289,500-+5.05%--
03/271,4411,4421,4311,441+1.48%234,800-+4.34%--
03/261,4171,4251,4171,420+0.35%138,100-+3.2%--
03/231,4141,4201,4111,415-0.07%174,900-+3.13%--
03/221,4091,4181,4091,416+0.5%153,900-+3.51%--
03/211,4091,4131,4051,409+0.21%123,300-+3.3%--
03/191,4061,4111,4061,406+0.07%135,400-+3.31%--
03/161,3951,4061,3941,405+0.86%212,800-+3.54%--
03/151,3941,4031,3871,393+0.43%173,600-+2.96%--
03/141,3981,3991,3871,387-0.22%132,400-+2.74%--
03/131,3871,3981,3861,390+0.43%216,200-+3.27%--
03/121,3861,3951,3841,384-0.07%166,900-+3.05%--
03/091,3871,3901,3801,385+0.36%198,600-+3.44%--
03/081,3851,3851,3791,380-0.22%153,100-+3.37%--
03/071,3701,3841,3651,383+0.73%275,600-+3.83%--
03/061,3761,3861,3711,3730%219,800-+3.39%--
03/051,3731,3821,3711,373+0.29%202,700-+3.62%--
03/021,3751,3771,3621,369+0.51%184,200-+3.48%--
03/011,3511,3671,3511,362+0.89%173,600-+3.1%--
02/291,3701,3781,3491,350-0.95%217,900-+2.43%--
02/281,3551,3641,3511,363+0.89%172,700-+3.49%--
02/271,3531,3571,3471,351+0.07%157,600-+2.82%--
02/241,3571,3591,3471,3500%214,800-+2.9%--
02/231,3441,3501,3391,350+0.75%129,600-+3.05%--
02/221,3291,3451,3271,340+1.13%190,200-+2.52%--
02/211,3231,3281,3221,325+0.08%103,100-+1.53%--
02/201,3261,3271,3231,324+0.3%103,600-+1.46%--
02/171,3221,3251,3191,320+0.3%103,700-+1.3%--
02/161,3231,3241,3141,316-0.45%80,100-+1%--
02/151,3201,3251,3141,322+0.3%118,600-+1.54%--
02/141,3161,3191,3101,318+0.3%65,700-+1.23%--
02/131,3131,3231,3111,314+0.46%118,100-+0.84%--
02/101,3051,3091,3021,308+0.31%91,300-+0.38%--
02/091,3021,3071,3011,304+0.15%127,400-0%--
02/081,3021,3041,2951,302+0.23%100,600--0.23%--
02/071,2951,3011,2921,299+0.62%87,900--0.54%--
02/061,3021,3031,2911,291-0.15%130,200--1.22%--
02/031,2971,3021,2931,293-0.23%131,800--1.15%--
02/021,3081,3091,2961,296-0.23%143,700--1.07%--
02/011,3011,3091,2961,299+0.31%163,300--0.92%--
01/311,3191,3191,2951,295-1.67%374,9001181億2003万-1.3%12.771.12
01/301,3001,3211,3001,317+1%472,100-+0.3%--
01/271,3021,3091,3011,304+0.15%117,200--0.69%--
01/261,3091,3121,3011,302-0.76%97,300--0.84%--
01/251,2981,3151,2971,312+1.78%328,000--0.08%--
01/241,3031,3031,2881,289-1%370,300--1.83%--
01/231,3011,3041,3001,302+0.15%133,300--0.91%--
01/201,2991,3031,2951,300+0.7%143,300--1.07%--
01/191,2951,3001,2901,291-0.23%140,100--1.83%--
01/181,3041,3041,2941,294-0.61%147,000--1.75%--
01/171,2961,3051,2931,302+0.39%114,800--1.29%--
01/161,3001,3001,2881,297-0.54%166,500--1.82%--
01/131,3031,3061,2981,304+0.15%198,900--1.36%--
01/121,3251,3251,3021,302-1.81%265,900--1.66%--
01/111,3251,3321,3201,326+0.15%111,000-0%--
01/101,3281,3391,3201,3240%110,200--0.15%--
01/061,3261,3261,3131,324-0.08%91,800--0.15%--
01/051,3391,3411,3221,325-0.97%89,700--0.15%--
01/041,3391,3451,3341,338+1.06%156,600-+0.83%--
2011
12/301,3281,3281,3161,324+0.38%57,000--0.15%--
12/291,3151,3231,3141,319-0.38%75,100--0.6%--
12/281,3201,3281,3201,324-0.3%77,000--0.3%--
12/271,3221,3301,3221,328-0.52%68,700--0.15%--
12/261,3231,3371,3161,335+1.37%190,300-+0.38%--
12/221,3191,3231,3131,317-0.23%107,700--1.05%--
12/211,3241,3241,3141,320+0.3%88,000--0.83%--
12/201,3041,3171,3041,316+0.92%93,100--1.2%--
12/191,3021,3101,3001,304-0.23%136,700--2.1%--
12/161,3021,3121,3021,3070%140,800--1.95%--
12/151,3101,3181,3041,307-0.31%96,400--1.95%--
12/141,3121,3151,3081,311-0.53%158,200--1.8%--
12/131,3191,3211,3111,318-0.08%167,300--1.27%--
12/121,3261,3311,3191,319-1.35%424,800--1.27%--
12/091,3311,3421,3311,337-0.3%149,600-+0.07%--
12/081,3381,3491,3341,341-0.67%99,500-+0.37%--
12/071,3371,3551,3301,350+1.2%126,700-+1.05%--
12/061,3491,3591,3341,334-1.62%124,900--0.15%--
12/051,3501,3571,3301,356+1.57%242,900-+1.42%--