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
2012
02/29481493477492+2.93%767,200569億6538万+14.42%-0.49
02/28450480449478+6.46%417,700-+12.21%--
02/27429451423449+2.51%415,300-+6.4%--
02/24406442406438+1.86%698,500-+4.29%--
02/23431433423430-2.05%286,700-+3.12%--
02/22428440427439+2.33%200,100-+5.78%--
02/21429432423429-1.83%146,100-+4.13%--
02/20445446436437-2.46%101,000-+6.85%--
02/17462462446448-3.45%129,100-+10.34%--
02/16461466453464+0.43%82,400-+14.85%--
02/15429464428462+8.45%210,800-+15.21%--
02/14446446416426-5.96%245,700-+7.04%--
02/13467467453453-3%77,800-+14.39%--
02/10451476451467+3.78%191,100-+18.53%--
02/09433451426450+3.21%155,000-+15.09%--
02/08424436422436+4.06%114,400-+12.08%--
02/07414422414419+1.21%101,600-+8.55%--
02/06407416407414+2.22%82,700-+7.81%--
02/03405408398405+2.53%106,700-+6.02%--
02/02383395383395+2.07%71,600-+3.95%--
02/01385391381387+0.78%40,200-+2.11%--
01/31387388381384-0.78%59,800-+1.59%--
01/30385391378387+1.57%58,300-+2.65%--
01/27382386376381-1.8%91,600-+1.6%--
01/26392392382388-0.26%49,900-+3.47%--
01/25388390381389+1.57%53,400-+4.01%--
01/24379386376383+1.06%41,200-+2.68%--
01/23374390374379-0.52%59,700-+1.61%--
01/20379381377381+1.87%62,100-+2.14%--
01/19372378365374+1.36%75,700-+0.27%--
01/18358375358369+2.79%88,400--1.07%--
01/17360366351359-0.55%164,900--4.01%--
01/16384384361361-7.91%173,400--3.73%--
01/13387396386392+2.89%109,900-+4.26%--
01/12385389381381-2.56%120,000-+1.06%--
01/11393396383391+1.03%85,000-+3.44%--
01/103933983843870%107,500-+2.11%--
01/06385394385387-0.77%132,200-+1.84%--
01/05390396386390-1.76%41,700-+2.09%--
01/04396405389397+4.47%130,400-+3.66%--
2011
12/30364387364380+5.56%108,000--0.78%--
12/29363367357360-0.28%36,600--6.25%--
12/28362370359361-2.17%62,900--6.48%--
12/273663743663690%57,100--4.9%--
12/26358369351369+5.43%75,900--5.38%--
12/22355356347350-1.13%147,400--10.49%--
12/21354358343354+0.28%193,300--9.69%--
12/20352356352353-1.67%83,500--10.41%--
12/19369369356359-2.45%175,800--9.34%--
12/16370373367368-0.54%103,000--7.54%--
12/15372375370370-1.33%78,500--7.27%--
12/14373378373375-1.06%101,400--6.48%--
12/13376381373379-0.79%64,000--5.49%--
12/12382392380382+0.26%146,400--4.98%--
12/09372381370381-1.8%279,800--5.22%--
12/08390390385388-1.02%46,900--3.72%--
12/07394397385392-0.51%120,700--2.73%--
12/06401406394394-2.48%51,900--2.23%--
12/05415415401404-0.49%53,700-0%--
12/02413417403406-1.69%62,700-+0.5%--
12/01421427401413-1.43%62,600-+2.23%--
11/30422427414419-2.56%52,500485億1319万+3.97%-0.42
11/29412430408430+4.37%61,900-+6.97%--
11/28426428412412+1.48%71,400-+3%--
11/25399415392406+2.01%90,500-+1.5%--
11/24404422397398-5.24%85,800--0.25%--
11/22406441406420+1.45%153,300-+5.26%--
11/21400416400414+2.48%63,000-+4.02%--
11/18394409393404+2.8%78,700-+1.51%--
11/17395398387393-0.51%67,700--1.26%--
11/16393398388395+0.51%48,700--1%--
11/15396402391393-2.72%28,400--1.75%--
11/14402404398404-0.25%16,600-+0.75%--
11/11407411400405+1.5%115,400-+1%--
11/10395405388399-3.86%106,500--0.5%--
11/09391417387415+8.36%99,600-+3.49%--
11/08392397383383-3.77%41,600--4.49%--
11/07388398384398+1.79%53,700--1.49%--
11/04396402386391+0.51%92,200--3.93%--
11/02380391380389-0.77%112,000--5.12%--
11/01392397372392-3.21%142,300--5.08%--
10/31416422405405-3.34%57,800--2.41%--
10/28409421406419+4.49%71,900-+0.48%--
10/27389401389401+2.56%52,800--4.07%--
10/26393395385391+0.77%46,600--6.68%--
10/25400403388388-1.77%55,900--8.06%--
10/24392400390395-0.25%96,800--6.84%--
10/21396399389396-1%34,300--7.04%--
10/20391400388400+1.27%79,100--6.54%--
10/19396399391395+1.02%55,400--8.14%--
10/18390394388391-1.26%51,300--9.49%--
10/17400410393396-4.12%164,700--8.97%--
10/14409418409413-0.24%57,400--5.71%--
10/13419420411414-0.48%72,200--5.91%--
10/12407419407416+0.73%100,400--5.88%--
10/11408414407413+1.47%106,200--7.19%--
10/074074124064070%113,200--9.15%--
10/06400412400407+1.24%128,800--9.76%--
10/05409411401402-1.95%111,600--11.45%--
10/04412415403410-2.38%121,400--10.48%--