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
2012
03/301,5321,5321,4841,490-2.87%1,388,000--2.04%--
03/291,5431,5521,5241,534-0.52%740,100-+0.79%--
03/281,5161,5451,5141,542-1.47%687,400-+1.31%--
03/271,5701,5851,5511,565+1.95%549,100-+2.96%--
03/261,5421,5641,5331,535+0.72%502,200-+1.12%--
03/231,5241,5331,5161,524-0.97%596,000-+0.46%--
03/221,5341,5661,5291,539-1.03%837,500-+1.52%--
03/211,5611,5731,5521,555-1.71%850,400-+2.78%--
03/191,5901,6101,5771,582-0.06%686,200-+4.84%--
03/161,5551,5841,5501,583+2.73%879,900-+5.25%--
03/151,5481,5521,5301,541-0.39%513,800-+2.87%--
03/141,5501,5631,5441,547+1.38%816,200-+3.55%--
03/131,5291,5401,5131,526-0.13%927,200-+2.48%--
03/121,5201,5391,5181,528+1.06%1,119,800-+2.96%--
03/091,4861,5221,4771,512+3.85%1,699,500-+2.3%--
03/081,4651,4651,4451,456+0.76%801,700--1.09%--
03/071,4201,4481,4191,445+0.14%971,800--1.63%--
03/061,4771,4791,4371,443-2.7%970,600--1.57%--
03/051,5101,5101,4781,483-1.72%661,500-+1.44%--
03/021,5201,5291,4981,509+0.87%453,800-+3.57%--
03/011,5011,5281,4851,496-0.33%629,900-+3.1%--
02/291,5271,5491,4961,501-1.51%809,700-+3.73%--
02/281,5101,5281,4771,524-0.33%844,100-+5.54%--
02/271,5511,5601,5281,5290%567,300-+6.33%--
02/241,5291,5351,5191,529+0.46%470,900-+6.7%--
02/231,5041,5301,4971,522-0.26%688,800-+6.51%--
02/221,5101,5301,4991,526+1.4%395,900-+7.24%--
02/211,5101,5251,4991,505-0.46%433,000-+6.36%--
02/201,5351,5541,5081,512+0.13%617,000-+7.39%--
02/171,5231,5491,5101,510+1.62%777,100-+7.86%--
02/161,4841,4961,4651,486+0.34%768,200-+6.68%--
02/151,4781,4941,4611,481+1.37%663,200-+6.78%--
02/141,4541,4631,4431,461+1.32%819,600-+5.72%--
02/131,4261,4541,4221,442+0.49%657,700-+4.72%--
02/101,4701,4761,4301,435-1.17%826,400-+4.52%--
02/091,4351,4611,4221,452+2.04%1,239,900-+5.99%--
02/081,4041,4271,3971,423+1.93%692,200-+4.02%--
02/071,3651,3961,3651,396+1.6%532,800-+2.2%--
02/061,3791,3901,3631,374+0.15%868,700-+0.81%--
02/031,3711,3771,3491,372+0.15%770,100-+0.81%--
02/021,3781,4101,3631,370+0.88%1,071,600-+0.74%--
02/011,3421,3631,3391,358+1.19%812,200--0.07%--
01/311,3521,3531,3341,342-1.4%1,095,900--1.18%--
01/301,3651,3861,3481,361-0.22%1,154,100-+0.15%--
01/271,3641,3741,3541,364-2.64%1,282,000-+0.44%--
01/261,4081,4361,3831,401-1.27%2,027,500-+3.24%--
01/251,3701,4261,3381,419+2.98%2,334,000-+4.65%--
01/241,4101,4101,3701,378-2.34%1,256,100-+1.77%--
01/231,4251,4401,4061,411-0.63%1,270,900-+4.13%--
01/201,4001,4281,3961,420+2.68%1,012,700-+4.8%--
01/191,4001,4011,3561,383+4.3%1,269,800-+1.92%--
01/181,3131,3481,2941,326+0.91%1,056,400--2.43%--
01/171,3281,3281,3031,314-1.13%1,302,200--3.67%--
01/161,3291,3431,3161,329-0.23%533,200--2.92%--
01/131,3451,3531,3281,332-0.3%442,600--3.06%--
01/121,3591,3601,3351,336-1.76%454,700--3.26%--
01/111,3521,3631,3501,360+2.26%559,200--2.02%--
01/101,3401,3431,3131,330-0.97%810,500--4.59%--
01/061,3601,3621,3321,343-1.61%720,800--4%--
01/051,4031,4031,3621,365-2.64%652,800--2.78%--
01/041,3721,4051,3651,402+3.39%611,600--0.28%--
2011
12/301,3311,3601,3301,356+2.57%489,700--3.49%--
12/291,3261,3261,3111,322-0.97%411,600--5.91%--
12/281,3401,3511,3341,335-0.37%260,900--5.12%--
12/271,3511,3521,3341,340-1.03%209,300--4.76%--
12/261,3631,3631,3421,354+1.5%257,200--3.77%--
12/221,3431,3431,3221,334-1.26%562,000--5.19%--
12/211,3641,3751,3471,351+0.67%666,000--3.98%--
12/201,3341,3501,3181,342+0.07%638,200--4.62%--
12/191,3581,3641,3321,341-2.19%341,300--4.76%--
12/161,3661,3881,3551,371-0.29%776,300--2.7%--
12/151,3771,3921,3671,375-1.79%692,700--2.41%--
12/141,4121,4261,3991,400-1.69%489,500--0.78%--
12/131,4241,4321,4151,424-2.26%500,600-+0.92%--
12/121,4701,4721,4531,457+2.17%474,900-+3.26%--
12/091,4221,4431,4201,426-1.72%651,500-+1.21%--
12/081,4641,4661,4431,451-0.21%567,100-+3.13%--
12/071,4481,4591,4261,454+0.14%1,077,300-+3.56%--
12/061,4701,4731,4471,452-2.94%904,800-+3.49%--
12/051,5201,5201,4951,496-0.93%527,800-+6.7%--
12/021,5101,5161,4861,510+0.2%628,000-+7.86%--
12/011,5001,5151,4861,507+3.43%622,100-+8.03%--
11/301,4691,4691,4271,457-0.75%1,140,900-+4.74%--
11/291,4311,4751,4141,468+3.38%845,600-+5.76%--
11/281,4221,4271,4041,420+2.01%1,038,200-+2.53%--
11/251,3761,4031,3751,392+3.11%850,000-+0.72%--
11/241,3611,3711,3381,350-0.95%426,300--2.32%--
11/221,3401,3711,3351,363+2.1%618,900--1.45%--
11/211,3401,3471,3221,335-0.37%255,000--3.54%--
11/181,3341,3451,3121,340-1.62%736,400--3.18%--
11/171,3201,3631,3131,362+2.48%380,300--1.66%--
11/161,3501,3501,3281,329-1.77%518,700--4.04%--
11/151,3751,3751,3501,353-1.67%244,300--2.38%--
11/141,3751,3911,3661,376+0.81%323,400--0.51%--
11/111,3611,3811,3501,365+0.29%347,000--0.94%--
11/101,3831,3831,3441,361-4.36%535,000--0.66%--
11/091,4101,4281,4031,423+1.43%650,700-+4.25%--
11/081,4031,4181,3901,403-1.2%607,900-+3.39%--
11/071,4371,4371,4001,420+0.42%918,000-+5.03%--
11/041,3901,4181,3811,414+3.59%950,900-+4.9%--