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
20127/1, 株式分割 1→200
2012
03/302,3532,3602,3232,330-1.38%2,998,400-+3.65%--
03/292,3252,3632,3252,363+0.53%2,933,800-+5.47%--
03/282,3402,3532,3182,350-0.84%2,780,000-+5.29%--
03/272,3152,3732,3032,370+3.83%4,350,400-+6.47%--
03/262,2702,2982,2652,283+0.88%2,136,600-+2.86%--
03/232,2502,2752,2402,263-0.55%3,375,800-+2.19%--
03/222,2732,2902,2682,275-0.87%3,544,400-+3.08%--
03/212,3032,3102,2732,295-1.18%4,776,600-+4.37%--
03/192,2782,3302,2602,323+2.09%3,649,600-+6%--
03/162,2782,3002,2702,275-1.09%2,471,000-+4.31%--
03/152,2852,3082,2802,300+0.55%2,375,000-+5.89%--
03/142,3002,3152,2852,288+1.33%3,772,200-+5.61%--
03/132,2802,2952,2552,258-0.99%3,133,600-+4.66%--
03/122,2782,3002,2632,280+0.77%2,592,800-+6.15%--
03/092,2752,2952,2632,263+1.57%8,781,800-+6.02%--
03/082,1732,2332,1682,228+4.21%5,759,600-+5.02%--
03/072,0752,1402,0752,138+1.54%4,498,400-+1.35%--
03/062,1532,1582,1032,105-3.11%6,231,200-+0.33%--
03/052,1602,1802,1402,173+0.35%4,339,200-+4%--
03/022,1882,1952,1552,165-1.37%3,720,800-+4.14%--
03/012,1832,2032,1582,195+1.62%3,935,800-+6.09%--
02/292,1582,1952,1582,160-0.23%4,185,800-+4.96%--
02/282,1832,1882,1502,165-0.8%3,877,200-+5.71%--
02/272,1852,2002,1682,183+0.34%2,635,000-+7.09%--
02/242,1452,1882,1402,175+1.64%3,103,800-+7.3%--
02/232,1602,1702,1352,140-0.93%3,663,000-+6.1%--
02/222,1732,1882,1502,160-1.59%4,904,600-+7.57%--
02/212,1852,2202,1782,195-0.23%5,158,600-+9.7%--
02/202,1802,2082,1632,200+2.56%5,541,400-+10.33%--
02/172,1452,1652,1252,145+2.75%5,804,200-+8.06%--
02/162,0952,1232,0782,088-0.24%3,316,200-+5.48%--
02/152,0832,1152,0752,093-0.12%4,577,200-+5.9%--
02/142,0452,1052,0432,095+1.82%3,681,600-+6.29%--
02/132,0602,0852,0302,058+0.24%3,339,800-+4.71%--
02/102,1202,1302,0502,053-4.65%7,467,600-+4.83%--
02/092,0952,1552,0932,153+3.99%10,480,200-+10.38%--
02/082,0732,1402,0602,070+1.85%10,730,600-+6.76%--
02/071,9952,0551,9932,033+5.45%9,435,200-+5.37%--
02/061,9801,9831,9081,928-0.26%4,387,000-+0.34%--
02/031,8981,9431,8951,933+0.39%2,519,000-+0.81%--
02/021,9101,9281,9001,925+3.22%3,778,400-+0.57%--
02/011,9001,9051,8601,865-0.53%3,342,200--2.36%--
01/311,9081,9231,8681,875-2.09%4,551,000--1.73%--
01/301,9001,9381,8981,9150%2,687,000-+0.47%--
01/271,9251,9331,9151,915-0.26%3,527,000-+0.63%--
01/261,9201,9401,9031,920-0.52%2,740,400-+1.11%--
01/251,9251,9631,9231,930+0.65%3,271,000-+1.79%--
01/241,9051,9251,8851,918+0.92%3,056,800-+1.46%--
01/231,8981,9101,8931,900-1.04%3,484,000-+0.74%--
01/201,9651,9781,9201,9200%7,517,400-+1.91%--
01/191,9381,9781,9181,920-3.27%9,383,200-+2.02%--
01/182,0252,0281,9831,985-2.1%3,121,400-+5.7%--
01/172,0252,0582,0252,028+2.79%4,123,400-+8.31%--
01/161,9681,9881,9551,973-1.13%2,677,200-+5.76%--
01/132,0402,0481,9881,995-0.5%6,165,800-+7.32%--
01/121,9902,0201,9852,005+1.39%8,321,800-+8.26%--
01/111,9451,9781,9451,978+2.2%4,898,800-+7.36%--
01/101,9051,9431,9001,935+2.93%5,460,600-+5.51%--
01/061,8681,8801,8631,880+1.62%2,578,000-+2.79%--
01/051,8651,8781,8501,850-2.12%2,859,200-+1.37%--
01/041,8651,8951,8551,890+4.42%3,805,000-+3.79%--
2011
12/301,8601,8601,8081,810-0.82%1,975,200--0.39%--
12/291,8131,8301,8051,825-0.95%1,165,000-+0.44%--
12/281,8481,8601,8381,8430%2,038,400-+1.35%--
12/271,8331,8481,8281,843+1.1%1,566,800-+1.24%--
12/261,8331,8331,8101,823+0.41%1,283,800-+0.08%--
12/221,8351,8381,8151,815-0.68%2,270,600--0.49%--
12/211,8551,8601,8201,828-1.35%3,063,600--0.03%--
12/201,8481,8531,8331,853+1.79%2,317,400-+1.23%--
12/191,8181,8251,7981,820-0.55%3,172,000--0.55%--
12/161,8051,8331,7901,830+2.38%4,182,600--0.11%--
12/151,7931,8081,7851,788-2.19%3,675,600--2.43%--
12/141,8501,8501,8151,828-1.22%3,724,400--0.57%--
12/131,8231,8581,8131,850-0.4%3,659,000-+0.38%--
12/121,8581,8701,8451,858+1.78%3,618,200-+0.51%--
12/091,8081,8301,8051,825-0.14%6,279,800--1.46%--
12/081,8501,8581,8201,828-1.35%4,178,000--1.48%--
12/071,8001,8581,8001,853+1.23%3,446,000--0.51%--
12/061,8431,8601,8301,830+0.41%6,136,800--1.98%--
12/051,7751,8281,7681,823+3.7%4,843,400--2.7%--
12/021,7651,7781,7431,7580%4,923,600--6.32%--
12/011,8181,8331,7501,758-3.57%6,731,600--6.57%--
11/301,7501,8251,7501,823+3.11%6,033,400--3.47%--
11/291,7581,7701,7401,768-0.28%5,286,600--6.58%--
11/281,7851,7931,7701,773-0.56%3,518,000--6.56%--
11/251,7851,7981,7751,783-1.38%3,783,600--6.28%--
11/241,8281,8301,8031,808-2.43%2,858,000--5.12%--
11/221,8651,8651,8301,853-1.46%3,457,000--2.91%--
11/211,8751,9081,8731,880+0.53%1,862,000--1.57%--
11/181,8351,8881,8331,870-1.84%4,243,800--1.99%--
11/171,9231,9251,8851,905-1.04%3,259,800-0%--
11/161,8951,9281,8831,925+2.67%4,550,600-+1.26%--
11/151,8501,8831,8451,875+1.63%3,956,800--1.26%--
11/141,8801,8881,8301,845-1.07%3,769,200--2.64%--
11/111,8531,8951,8531,865+1.5%4,052,000--1.53%--
11/101,8901,9101,8201,838-4.79%9,712,800--2.88%--
11/091,9731,9781,9181,930-1.91%3,962,600-+2.06%--
11/081,9551,9851,9551,968+0.13%3,981,800-+4.27%--
11/071,9601,9881,9501,965+0.26%2,316,400-+4.47%--
11/041,9101,9681,8951,960+2.89%5,716,800-+4.53%--