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
2012
01/31662668649653-1.06%3,254,7001683億1188万+9.2%-1.54
01/30650677649660-0.3%3,060,200-+10.92%--
01/27684684657662-3.36%3,979,800-+12.01%--
01/26699704678685-1.58%4,335,500-+16.7%--
01/25665698662696+6.26%5,665,800-+19.38%--
01/24665672652655-1.06%3,384,300-+13.32%--
01/23658680650662+2.64%5,365,500-+14.73%--
01/20617649615645+6.26%7,961,900-+11.98%--
01/19565608564607+9.37%5,598,700-+5.38%--
01/18527558520555+3.93%4,724,500--3.81%--
01/17557557532534-4.47%3,799,900--7.93%--
01/16568569557559-2.95%2,188,800--4.61%--
01/13572578560576+0.88%2,600,700--2.21%--
01/12563579555571+3.25%3,505,400--3.55%--
01/11545561543553+1.47%2,180,500--7.06%--
01/10547547535545-0.91%2,341,200--9.02%--
01/06559567546550-2.48%2,165,200--8.64%--
01/05572574560564-2.93%2,066,900--6.93%--
01/04576589573581+2.11%2,319,500--4.75%--
2011
12/30557570552569+1.25%1,322,900--7.03%--
12/29565567554562-1.58%1,293,400--8.32%--
12/28570575567571-0.52%915,600--7.31%--
12/27576579569574-2.05%1,078,100--7.12%--
12/26588592579586+2.63%1,657,700--5.64%--
12/225635755585710%2,159,200--8.49%--
12/21583593567571-0.87%1,962,400--8.93%--
12/20578592574576+1.77%3,485,700--8.72%--
12/19577582549566-0.88%4,088,000--11.01%--
12/16568576554571-1.21%4,578,500--10.78%--
12/15620623575578-8.25%7,305,500--10.53%--
12/14636638624630-1.72%2,184,100--3.37%--
12/13627652626641-0.93%2,483,200--2.14%--
12/12633648627647+4.19%3,224,600--1.82%--
12/09630631616621-3.12%3,899,700--6.48%--
12/08645661626641-4.47%5,683,700--4.19%--
12/07635671635671+6.68%4,934,500--0.59%--
12/06649653628629-4.55%2,703,200--7.5%--
12/05654671647659+1.7%2,925,500--4.08%--
12/02631649629648+1.09%2,470,300--6.49%--
12/01644650638641+1.58%2,834,400--8.03%--
11/30639644625631-2.77%2,669,200--9.99%--
11/29651655634649-1.37%3,262,000--8.07%--
11/28668688650658+4.78%3,625,000--7.32%--
11/25611638610628+3.97%2,889,800--11.8%--
11/24610617597604-4.13%2,935,700--15.64%--
11/22610650603630+0.64%2,726,400--12.74%--
11/21638639625626-3.25%897,300--14.13%--
11/18647655637647-3%1,742,600--11.73%--
11/17644669636667+2.14%1,974,700--9.86%--
11/16679689649653-1.36%2,476,700--12.23%--
11/15680681660662-4.61%1,771,600--11.73%--
11/14700713687694+1.61%1,122,100--7.84%--
11/11699704675683-3.53%1,662,600--9.3%--
11/10706715695708-3.01%2,416,300--5.98%--
11/09710731710730+4.14%1,956,400--2.93%--
11/08736738696701-5.91%2,145,300--6.53%--
11/07760761721745-2.99%2,628,400--0.93%--
11/04780783758768+1.59%1,186,300-+2.26%--
11/02756769750756-2.58%1,555,100-+0.93%--
11/01788796773776-3.84%1,195,500-+3.74%--
10/31808845806807-0.49%1,531,3002080億565万+8.18%-1.9
10/28844856807811+1.5%3,340,000-+9.01%--
10/27770799764799+5.69%2,135,300-+7.68%--
10/26731762728756+1.34%1,088,700-+1.75%--
10/25761770745746-0.8%992,200-0%--
10/24751757744752+2.17%985,000-+0.4%--
10/21728743712736+2.65%1,335,300--2%--
10/20728728710717-2.71%1,667,000--4.91%--
10/19762768731737-2.25%1,367,600--2.77%--
10/18752763741754-3.58%1,701,600--1.18%--
10/17764786762782+4.83%1,801,200-+1.82%--
10/14795804741746-7.21%3,024,300--3.24%--
10/13803821801804+1.9%2,308,900-+3.74%--
10/12785790766789+0.64%2,260,600-+1.68%--
10/11780788766784+6.38%3,131,100-+0.51%--
10/07737747730737+3.95%2,351,500--6.23%--
10/06685718685709+5.66%2,918,600--10.59%--
10/05708717666671-3.45%3,092,400--16.33%--
10/04671696662695+1.76%2,905,000--14.51%--
10/03704718675683-6.95%3,149,300--16.91%--
09/30723744718734-0.54%2,679,300--11.78%--
09/29699739682738+4.38%3,374,700--12.04%--
09/28725728703707-3.02%2,112,500--16.63%--
09/27730740716729+1.96%2,469,900--14.94%--
09/26763767711715-6.78%2,237,400--17.34%--
09/22769780758767+0.26%3,343,800--12.44%--
09/21794800761765-6.13%3,363,500--13.56%--
09/20830833807815-3.32%1,671,500--9.04%--
09/16821845816843+3.82%1,951,800--6.95%--
09/15822826800812+1.75%3,027,600--11.06%--
09/14823838794798-3.04%2,928,800--13.54%--
09/13828829806823+1.11%4,429,800--11.88%--
09/12830838812814-5.46%2,658,700--13.95%--
09/09883904851861-1.82%4,296,600--10.22%--
09/08898925865877+2.57%6,291,500--9.68%--
09/07867877847855+1.54%3,217,300--13.2%--
09/06820854818842-0.12%3,927,600--15.63%--
09/05859864842843-4.42%2,253,900--16.86%--
09/02911913877882-4.85%4,536,200--14.37%--
09/01907942900927+1.87%3,234,400--11.12%--