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
03/302,6402,6522,6212,636-0.08%845,100-+2.09%--
03/292,6052,6382,6042,638+0.84%591,300-+2.45%--
03/282,6002,6202,5802,616-1.51%683,700-+1.83%--
03/272,6442,6582,6142,656+2.23%905,500-+3.71%--
03/262,6222,6492,5982,598-0.76%554,300-+1.76%--
03/232,6002,6292,5912,618-0.49%646,600-+2.83%--
03/222,6022,6312,5952,631+1.15%759,600-+3.66%--
03/212,6182,6182,5762,601-0.15%972,200-+2.81%--
03/192,6072,6382,5932,605+0.08%666,900-+3.21%--
03/162,6272,6402,6012,603-0.95%540,300-+3.42%--
03/152,6472,6632,6232,628+0.19%727,300-+4.74%--
03/142,6562,6572,6232,623+0.65%626,700-+4.88%--
03/132,6082,6612,5982,606-0.04%1,059,900-+4.45%--
03/122,6402,6562,6062,607-0.34%717,200-+4.66%--
03/092,6032,6482,5752,616+2.27%3,658,100-+5.14%--
03/082,5652,5662,5112,558+0.31%1,036,700-+3.02%--
03/072,5442,5982,5282,550-0.66%814,500-+2.74%--
03/062,5512,5802,5442,567+0.79%880,400-+3.47%--
03/052,5612,5682,5412,547-0.82%683,800-+2.7%--
03/022,5652,5702,5402,568+1.14%889,400-+3.63%--
03/012,5512,5652,5232,539+0.55%956,600-+2.54%--
02/292,5002,5452,4952,525+1.08%1,157,100-+2.06%--
02/282,4622,4982,4232,498+1.46%952,500-+1.05%--
02/272,4772,4882,4522,462+0.04%832,100--0.4%--
02/242,4742,4742,4432,461-0.16%730,500--0.4%--
02/232,4792,4802,4422,465-0.4%1,194,300--0.28%--
02/222,4282,4842,4272,475+1.98%1,006,400-+0.12%--
02/212,4182,4322,4062,427-0.53%918,400--1.82%--
02/202,4862,4902,4362,440+0.08%696,400--1.37%--
02/172,4462,4482,4192,438+1.5%894,600--1.42%--
02/162,4302,4372,3892,402-1.15%891,900--2.83%--
02/152,4512,4682,4152,430-0.74%1,145,900--1.58%--
02/142,4122,4602,4092,448+0.53%946,600--0.73%--
02/132,4302,4522,4042,435+0.62%569,000--1.06%--
02/102,4342,4522,4092,420-0.41%1,327,100--1.47%--
02/092,4202,4532,4102,430-1.38%1,457,400--0.94%--
02/082,5192,5192,4282,464-1.83%1,404,200-+0.57%--
02/072,4962,5282,4962,510-0.36%735,200-+2.66%--
02/062,5312,5342,5002,519+1.04%753,200-+3.32%--
02/032,5232,5392,4892,493-1.73%520,800-+2.55%--
02/022,5242,5472,5142,537+0.55%634,000-+4.62%--
02/012,5672,5942,5102,523-0.94%861,800-+4.34%--
01/312,4892,5492,4742,547+2.33%1,151,700-+5.73%--
01/302,5082,5132,4812,489-0.88%605,600-+3.67%--
01/272,4932,5142,4782,511+0.72%1,155,700-+4.84%--
01/262,4852,4962,4772,493+0.04%471,000-+4.57%--
01/252,4912,4992,4782,492+0.44%612,300-+4.93%--
01/242,4562,4922,4532,481+1.06%603,800-+4.82%--
01/232,4792,4792,4492,455-0.97%837,600-+4.07%--
01/202,4772,4942,4722,479+0.49%904,800-+5.4%--
01/192,4702,4822,4602,467-0.2%688,200-+5.11%--
01/182,4442,4912,4312,4720%787,600-+5.64%--
01/172,4332,4772,4212,472+2.15%1,066,400-+5.87%--
01/162,4072,4282,3862,420-0.04%1,083,700-+3.86%--
01/132,3542,4312,3542,421+4.26%2,239,200-+4.13%--
01/122,3252,3462,3122,322-0.68%489,800-0%--
01/112,3242,3512,3132,338+0.6%645,300-+0.73%--
01/102,3172,3362,2952,324+0.3%513,300-+0.22%--
01/062,3452,3632,3042,317-1.32%470,900-+0.17%--
01/052,3412,3742,3112,348-0.17%698,100-+1.69%--
01/042,3722,3882,3482,352+0.13%601,900-+2.17%--
2011
12/302,3352,3522,3202,349+0.73%415,100-+2.31%--
12/292,3472,3472,3032,332-0.64%478,800-+1.88%--
12/282,3372,3582,3162,347+0.34%685,300-+2.58%--
12/272,3192,3482,3072,339-0.55%330,100-+2.23%--
12/262,3282,3672,3282,352+1.55%494,700-+2.84%--
12/222,3302,3492,3112,316-1.24%678,500-+1.36%--
12/212,3492,3632,3322,345+1.08%771,900-+2.72%--
12/202,2692,3232,2622,320+3.07%952,100-+1.75%--
12/192,2532,2802,2412,251-0.31%675,400--1.19%--
12/162,3002,3042,2532,258-1.35%1,054,400--0.92%--
12/152,2872,3042,2812,289+0.09%805,900-+0.48%--
12/142,2602,3122,2592,287-0.09%827,500-+0.35%--
12/132,3072,3082,2752,289-2.1%985,800-+0.44%--
12/122,3272,3482,3062,338+1.48%819,500-+2.5%--
12/092,3022,3352,2892,304-1.96%3,870,700-+1.05%--
12/082,3182,3552,2942,350+0.69%707,300-+3.12%--
12/072,3112,3382,2992,334+1.04%650,300-+2.5%--
12/062,3072,3342,2872,310-1.16%642,400-+1.36%--
12/052,3052,3402,2902,337+1.43%649,200-+2.37%--
12/022,2772,3042,2492,304+1.27%917,400-+0.83%--
12/012,2442,2832,2322,275+3.69%1,026,500--0.57%--
11/302,1792,1992,1662,194-0.45%1,040,300--4.32%--
11/292,1992,2122,1582,204+0.82%1,157,500--4.38%--
11/282,2162,2322,1782,186+0.32%734,500--5.61%--
11/252,2052,2272,1792,179-0.73%634,400--6.32%--
11/242,2472,2472,1932,195-4.27%833,000--6.16%--
11/222,3192,3192,2682,293-2.26%824,500--2.43%--
11/212,3112,3572,3112,346+1.65%932,700--0.55%--
11/182,2972,3302,2702,308-0.04%965,600--2.41%--
11/172,3422,3492,2702,309+1.63%997,100--2.61%--
11/162,2822,3172,2702,272-0.09%712,900--4.46%--
11/152,2522,2872,2502,274+0.4%445,400--4.85%--
11/142,2822,3012,2582,2650%773,100--5.66%--
11/112,2512,3512,2502,265+1.3%1,558,900--6.13%--
11/102,2182,2532,2062,236-3.54%2,337,700--7.72%--
11/092,3392,3662,3022,318+1.27%767,400--4.65%--
11/082,2952,3302,2802,289-1.76%673,200--6%--
11/072,3362,3412,3182,330+0.04%441,000--4.63%--
11/042,3412,3472,2912,329+2.92%1,045,900--4.86%--