株価チャート

2011/10/04~2012/02/29

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
20239/1, 株式分割 1→3
2012
02/29950962942954+0.77%981,0002155億6795万+2.95%13.752.34
02/28931949930947+1.76%792,300-+2.38%--
02/27950950928931-2.85%1,112,400-+0.83%--
02/24950960948958+0.77%1,040,100-+3.9%--
02/23958958943951-0.49%671,400-+3.33%--
02/22939956938955+1.88%708,900-+4.07%--
02/21925940921938+1.04%806,400-+2.37%--
02/20940940928928-1.28%690,900-+1.53%--
02/17940945933940+1%669,600-+2.84%--
02/16942945927931-1.79%822,900-+1.94%--
02/15936949936948+0.92%813,000-+3.91%--
02/14933942931939+1.04%294,000-+3.07%--
02/13925934925929+0.25%474,900-+2.01%--
02/10922934921927+0.22%646,200-+1.76%--
02/09918932918925+1.31%941,100-+1.43%--
02/08910916907913+0.15%783,600--0.11%--
02/07908912905912+0.22%528,000--0.58%--
02/06909912902910+0.52%549,600--1.02%--
02/03908910902905-1.13%601,800--1.74%--
02/02920926908915-0.33%668,700--0.83%--
02/01912919910918+0.99%600,900--0.72%--
01/31904910900909+1.15%707,100--1.91%--
01/30894907893899+1.12%760,200--3.23%--
01/27889896886889-0.67%689,700--4.61%--
01/26900900884895-0.74%1,463,700--4.18%--
01/25911913900902-0.77%1,114,500--3.67%--
01/24906909900909-0.22%571,200--3.23%--
01/23903914897911+0.55%795,900--3.33%--
01/20906910901906+0.82%1,037,100--4.06%--
01/19902911894898+0.52%804,000--5.14%--
01/18897900889894-0.81%725,100--5.93%--
01/17921922897901-1.85%693,300--5.46%--
01/16916919902918+0.51%959,700--3.87%--
01/13908917907913+0.59%1,248,600--4.46%--
01/12917920895908-3.09%1,752,300--5.22%--
01/11945945933937-0.14%343,500--2.29%--
01/10940947935938+0.29%681,600--2.16%--
01/06945946929936-1.23%667,200--2.43%--
01/05976976936947-2.94%1,562,100--1.22%--
01/04992995970976+0.03%372,000-+1.77%--
2011
12/30958976958976+1.11%121,800-+1.95%--
12/29967971960965+0.14%129,900-+1.05%--
12/28960967957964+0.49%171,900-+1.12%--
12/27952965951959-0.1%155,700-+0.74%--
12/26964965954960-0.31%169,200-+0.84%--
12/22971973962963-0.17%177,900-+1.16%--
12/21968972960965+0.42%328,200-+1.22%--
12/20958961948961+0.88%218,400-+0.7%--
12/19955963948952-0.28%269,100--0.38%--
12/16967974955955-2.12%417,300--0.31%--
12/15979990971976+0.27%395,400-+1.63%--
12/14963981962973+1.11%445,200-+1.04%--
12/13970970959962-2.33%453,600--0.17%--
12/12988988974985+1.09%591,000-+2%--
12/09979980967975+1.11%1,296,300-+0.79%--
12/08950970948964+1.4%846,900--0.52%--
12/07957957944951+0.42%455,400--2.09%--
12/06955955945947-0.53%691,500--2.81%--
12/05948954942952+0.67%514,800--2.59%--
12/02939950934945+1.29%790,500--3.54%--
12/01955955930933-1.3%831,300--4.96%--
11/30930946928946+1.21%544,2002136億1029万-3.99%13.632.32
11/29929935920934+0.57%566,700--5.43%--
11/28923935918929+0.69%315,600--6.26%--
11/25929933917923-0.61%345,000--7.08%--
11/24929935920928-0.04%442,200--6.89%--
11/22932940919929-1.62%624,600--7.04%--
11/21939949937944+0.21%387,000--5.69%--
11/18952965942942-2.55%597,900--5.99%--
11/17979980948967-2.19%587,400--3.72%--
11/161,0001,000970988-0.1%347,400--1.66%--
11/151,0071,010987989-2.21%377,700--1.56%--
11/141,0131,0181,0071,012+0.83%174,900-+0.76%--
11/111,0131,0251,0031,003-0.82%230,400--0.07%--
11/101,0201,0221,0071,012-1.94%231,600-+0.76%--
11/091,0201,0321,0131,032+2.82%253,800-+2.76%--
11/081,0081,0221,0021,003-0.99%340,200-+0.13%--
11/071,0251,0301,0101,013-0.98%389,700-+1.13%--
11/041,0151,0251,0051,023+0.82%598,200-+2.33%--
11/021,0151,0201,0031,015-0.49%311,400-+1.7%--
11/011,0331,0331,0131,020-1.13%355,200-+2.51%--
10/311,0201,0401,0181,032+2.15%611,700-+4.1%--
10/281,0281,0281,0001,010-0.82%1,125,900-+2.23%--
10/271,0271,0271,0131,018+0.33%606,300-+3.38%--
10/261,0081,0179901,015+1%579,000-+3.15%--
10/251,0251,0271,0001,005-0.99%466,500-+2.34%--
10/241,0001,0181,0001,015+1.67%513,900-+3.57%--
10/219931,002991998+0.77%613,200-+2.08%--
10/20995999988991-1.75%595,800-+1.5%--
10/199841,0089841,008+2.51%848,700-+3.52%--
10/18980991973984+0.34%1,030,200-+1.3%--
10/17985985969980+0.55%915,000-+1.07%--
10/14980985967975-0.54%948,900-+0.72%--
10/131,0001,000975980-1.8%621,300-+1.48%--
10/129991,003984998+0.4%865,500-+3.45%--
10/11991996961994+2.05%1,047,900-+3.25%--
10/071,0031,003967974-2.73%909,900-+1.28%--
10/061,0081,0109971,002+0.33%664,500-+4.23%--
10/051,0071,007993998-0.5%755,400-+3.99%--
10/049901,0039741,003+1.31%644,400-+4.62%--