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
20142/24, 株式併合 1→1
201312/6, 株式分割 1→1.285
2012
03/301,4331,4331,4091,421-0.38%209,769-+0.58%--
03/291,4171,4291,4121,427+0.16%236,902-+1.04%--
03/281,4221,4331,4091,424-0.27%153,711-+0.88%--
03/271,4351,4381,4181,428+0.22%173,037-+1.3%--
03/261,4311,4431,4231,425-0.44%136,177-+1.22%--
03/231,4341,4451,4241,431-1.08%212,457-+1.73%--
03/221,4601,4601,4391,447+0.11%131,058-+2.99%--
03/211,4511,4601,4411,445+0.11%116,467-+3.03%--
03/191,4571,4631,4421,444-0.96%129,650-+3.14%--
03/161,4821,4821,4551,458-0.48%177,901-+4.29%--
03/151,4711,4831,4651,465+0.54%256,484-+5.09%--
03/141,4691,4731,4541,457+0.97%315,485-+4.68%--
03/131,4261,4491,4201,443+2.21%343,514-+3.75%--
03/121,3921,4181,3831,412+1.98%270,306-+1.65%--
03/091,3871,3881,3781,385+0.45%131,442--0.25%--
03/081,3821,3921,3741,378-0.28%104,309--0.7%--
03/071,3751,3821,3671,382+0.34%139,249--0.49%--
03/061,3681,3821,3681,377+0.51%158,831--0.9%--
03/051,3471,3781,3471,370-0.57%196,714--1.48%--
03/021,3651,3811,3281,378+0.97%233,958--0.99%--
03/011,3811,3911,3551,365-0.91%276,450--2.01%--
02/291,4061,4091,3771,377-2%204,650--1.18%--
02/281,3911,4081,3791,406+0.62%200,554-+0.76%--
02/271,3841,3991,3761,397+1.02%163,438-+0.22%--
02/241,3991,4021,3821,383-1.5%218,472--0.86%--
02/231,4131,4131,3961,404-0.33%122,995-+0.51%--
02/221,3941,4131,3901,409+1.58%211,689-+0.84%--
02/211,3771,3921,3771,387+0.34%109,556--0.73%--
02/201,4011,4021,3771,382-0.62%118,899--1.06%--
02/171,3991,4021,3901,391+0.62%85,239--0.37%--
02/161,3891,4091,3771,382-0.28%144,624--0.92%--
02/151,3941,3991,3811,386-0.28%175,853--0.5%--
02/141,3871,3981,3751,390+1.02%161,006--0.07%--
02/131,3701,3861,3691,376+0.23%198,250--0.87%--
02/101,4121,4131,3631,373-2.93%355,033--1.02%--
02/091,4131,4221,4061,414-0.39%136,561-+1.89%--
02/081,4061,4201,3961,420+0.94%111,476-+2.28%--
02/071,3871,4081,3831,406+1.41%110,964-+1.33%--
02/061,3911,4001,3841,387-0.28%83,191--0.15%--
02/031,3951,4051,3831,391-0.78%127,730-+0.13%--
02/021,4141,4141,3971,402-0.22%95,606-+0.92%--
02/011,4021,4181,3831,405+0.67%128,114-+1.21%--
01/311,3871,4021,3811,395+0.68%149,232-+0.61%--
01/301,3861,4061,3811,386-1.83%267,875--0.07%--
01/271,4091,4261,4041,412+1.23%102,389-+1.87%--
01/261,3921,4021,3891,395+0.39%229,223-+0.63%--
01/251,4131,4131,3831,389-0.67%202,474-+0.09%--
01/241,4131,4131,3881,399-0.39%134,385-+0.62%--
01/231,4341,4341,4021,404-1.96%126,962-+0.87%--
01/201,4291,4381,4171,432+1.21%179,564-+2.67%--
01/191,4201,4341,4141,415+0.17%216,040-+1.29%--
01/181,3831,4291,3811,413+2.32%249,701-+1.05%--
01/171,3581,3841,3581,381+2.26%164,206--1.38%--
01/161,3601,3601,3341,350-1.14%153,199--3.84%--
01/131,3521,3981,3521,366+2.16%340,443--2.93%--
01/121,3231,3461,3131,337+0.41%279,265--5.19%--
01/111,3421,3421,3251,331+0.06%108,020--5.78%--
01/101,3561,3581,3311,331-1.39%164,462--5.9%--
01/061,3921,3931,3451,349-3.3%259,428--4.64%--
01/051,4011,4081,3921,395-0.45%55,930--1.45%--
01/041,4351,4401,3971,402-0.99%165,742--0.87%--
2011
12/301,4381,4381,4111,416-1.58%82,551-+0.2%--
12/291,4261,4511,3881,438+2.91%174,317-+2.02%--
12/281,3771,4101,3771,398+1.71%166,254--0.72%--
12/271,3831,3841,3711,374-0.62%50,554--2.32%--
12/261,3881,3981,3671,383+0.4%158,703--1.78%--
12/221,3921,4171,3601,377-1.07%175,469--2.17%--
12/211,3891,4011,3741,392+0.73%198,122--1.18%--
12/201,3771,3881,3561,382-1.28%212,841--1.83%--
12/191,4351,4351,3661,400-3.14%188,267--0.42%--
12/161,4491,4601,4421,445+0.87%126,578-+3.1%--
12/151,4531,4531,4201,433-1.61%152,687-+2.57%--
12/141,4741,4811,4541,456-1.17%117,619-+4.48%--
12/131,4611,4931,4461,474-0.26%119,539-+6.01%--
12/121,4851,4901,4531,478+1.5%168,814-+6.6%--
12/091,4491,4641,4301,456+0.7%201,578-+5.33%--
12/081,4741,4761,4401,445-2.27%181,100-+4.9%--
12/071,4601,4881,4541,479+3.39%197,610-+7.49%--
12/061,4441,4471,4251,431-1.51%145,776-+4.05%--
12/051,4481,4671,4481,453+2.48%176,877-+5.56%--
12/021,3731,4171,3671,417+4.55%156,271-+3.15%--
12/011,3601,3621,3361,356+0.64%119,283--1.34%--
11/301,3441,3671,3261,347-1.09%168,046702億1751万-2.03%17.971.57
11/291,3481,3671,3311,362+1.1%60,025--1.39%--
11/281,3671,3871,3261,347-2.05%105,972--2.74%--
11/251,3251,4061,3251,375+1.38%142,320--1.07%--
11/241,3681,3751,3491,356-1.59%75,640--2.7%--
11/221,3891,3891,3521,378-0.73%62,073--1.55%--
11/211,3911,4011,3831,388-0.45%4,863--1.18%--
11/181,3761,4001,3711,395+0.51%15,358--1.09%--
11/171,3951,3971,3881,388-0.67%768--1.93%--
11/161,3331,4061,3301,397+2.88%6,911--1.55%--
11/151,3381,3681,3381,358+1.94%12,671--4.64%--
11/141,2901,3321,2901,332+2.59%2,688--6.91%--
11/111,3151,3151,2871,299-1.54%4,863--9.76%--
11/101,3321,3321,2891,319-3.04%10,879--8.92%--
11/091,3491,3641,3301,360-0.68%34,556--6.76%--
11/081,3481,3701,3311,370+0.23%4,735--6.82%--
11/071,3621,3671,3511,367-0.23%4,863--7.6%--
11/041,3811,3831,3601,3700%10,367--8.08%--