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
03/302,4572,4572,4342,450-0.24%958,300-+4.21%--
03/292,4062,4592,4052,456+1.99%1,308,900-+4.87%--
03/282,4062,4092,3852,408-2.11%1,094,000-+3.26%--
03/272,4382,4602,4352,460+1.36%1,093,100-+5.9%--
03/262,4082,4392,4032,427+0.62%1,208,300-+4.97%--
03/232,4202,4262,4042,412-0.12%1,148,100-+4.73%--
03/222,3692,4152,3662,415+2.03%1,672,600-+5.27%--
03/212,3682,3752,3552,3670%972,400-+3.59%--
03/192,3602,3692,3582,367+0.55%661,600-+3.95%--
03/162,3582,3692,3472,354-0.3%837,200-+3.7%--
03/152,3522,3642,3422,361+0.98%1,093,500-+4.28%--
03/142,3492,3582,3372,338+0.17%1,004,500-+3.59%--
03/132,3322,3622,3302,334-0.6%905,100-+3.69%--
03/122,3552,3572,3392,348+0.04%907,000-+4.63%--
03/092,3492,3542,3422,347+0.34%1,803,400-+4.92%--
03/082,3432,3502,3352,339-0.17%707,800-+4.89%--
03/072,3162,3482,3102,343+0.17%1,157,700-+5.35%--
03/062,3292,3482,3192,339+0.69%1,060,400-+5.5%--
03/052,3102,3352,3092,323+0.61%1,117,600-+5.11%--
03/022,2992,3122,2952,309+0.65%1,169,300-+4.81%--
03/012,2942,3062,2752,294+0.48%1,760,300-+4.37%--
02/292,2582,2962,2502,283+1.47%2,277,300-+4.15%--
02/282,2462,2532,2392,250+0.36%1,655,100-+2.93%--
02/272,2132,2452,2082,242+1.68%1,219,500-+2.8%--
02/242,2252,2322,2042,205-0.68%976,200-+1.33%--
02/232,2102,2202,2042,220+0.77%1,311,400-+2.16%--
02/222,1912,2152,1912,203+0.41%1,532,800-+1.52%--
02/212,1802,2002,1782,194+0.32%839,300-+1.2%--
02/202,1932,1972,1802,187-0.27%764,700-+0.92%--
02/172,2032,2102,1932,193-0.41%782,800-+1.2%--
02/162,1982,2022,1952,202+0.87%1,548,000-+1.62%--
02/152,1852,1982,1822,183+0.41%1,541,300-+0.78%--
02/142,1882,1922,1712,174-0.87%1,135,100-+0.32%--
02/132,1952,2022,1852,193+0.18%1,461,300-+1.25%--
02/102,1802,1902,1722,189-0.14%890,300-+1.11%--
02/092,1822,1972,1802,192+0.46%1,089,100-+1.29%--
02/082,1692,1822,1642,182+0.6%838,400-+0.83%--
02/072,1532,1722,1532,169+0.28%709,800-+0.28%--
02/062,1732,1832,1572,163-0.69%879,900-+0.05%--
02/032,1882,1932,1742,178-0.41%669,900-+0.74%--
02/022,1752,1942,1702,187+0.6%1,417,300-+1.25%--
02/012,1602,1752,1572,174+0.74%973,300-+0.69%--
01/312,1662,1782,1512,158-0.09%1,005,000-0%--
01/302,1502,1762,1482,160-0.14%539,700-+0.09%--
01/272,1552,1762,1552,163+0.65%877,400-+0.28%--
01/262,1472,1582,1312,149+0.51%561,900--0.32%--
01/252,1752,1762,1282,138-0.05%982,600--0.79%--
01/242,1252,1552,1172,139+1.04%818,500--0.79%--
01/232,1112,1212,1002,117-0.19%879,500--1.81%--
01/202,1472,1502,1182,121-1.16%1,284,100--1.67%--
01/192,1572,1712,1352,146-0.28%1,049,400--0.51%--
01/182,1752,1752,1322,152-1.19%1,099,700--0.19%--
01/172,1812,1852,1632,178-0.14%688,900-+1.07%--
01/162,1902,1902,1732,181-0.55%942,200-+1.25%--
01/132,1802,1992,1632,193+0.87%1,452,400-+1.95%--
01/122,1952,1972,1612,174-0.91%1,065,300-+1.21%--
01/112,1732,1942,1732,194+1.43%1,359,500-+2.33%--
01/102,1792,1872,1602,163-0.41%853,600-+1.12%--
01/062,1692,1782,1622,172+0.51%836,000-+1.64%--
01/052,1792,1812,1512,161-0.83%1,164,000-+1.31%--
01/042,1672,1792,1592,179+0.69%1,064,400-+2.35%--
2011
12/302,1522,1642,1492,164+0.56%480,300-+1.84%--
12/292,1502,1542,1422,152+0.23%491,200-+1.46%--
12/282,1472,1562,1402,147+0.28%461,400-+1.32%--
12/272,1442,1542,1402,141-0.42%366,300-+1.09%--
12/262,1502,1552,1382,1500%507,800-+1.56%--
12/222,1592,1692,1432,150-0.23%940,900-+1.65%--
12/212,1492,1552,1382,155+0.61%839,100-+1.99%--
12/202,1362,1432,1272,142+0.09%486,700-+1.47%--
12/192,1352,1442,1242,140+0.19%675,900-+1.52%--
12/162,1372,1532,1322,136-0.42%983,700-+1.38%--
12/152,1442,1532,1392,145+0.47%1,211,800-+2%--
12/142,1472,1532,1242,135-0.51%1,361,500-+1.67%--
12/132,1102,1542,1082,146+0.61%1,416,700-+2.43%--
12/122,1402,1442,1242,133+0.38%1,322,100-+2.01%--
12/092,1132,1312,1072,125+0.62%2,116,200-+1.87%--
12/082,1482,1502,1072,112-1.77%1,877,200-+1.49%--
12/072,1262,1502,1082,150+2.19%1,935,400-+3.46%--
12/062,1172,1302,1042,104-0.89%1,347,100-+1.54%--
12/052,1102,1252,1082,123+1.53%1,038,300-+2.61%--
12/022,0922,1112,0642,091+1.06%1,037,900-+1.21%--
12/012,1192,1202,0592,069-1.57%906,200-+0.29%--
11/302,0882,1032,0852,102+0.82%1,411,900-+1.99%--
11/292,0672,0892,0522,085+1.16%946,200-+1.26%--
11/282,0762,0802,0542,061-0.15%754,300-+0.24%--
11/252,0612,0822,0552,064-0.67%1,076,600-+0.39%--
11/242,0832,0952,0722,078-1.09%938,500-+1.07%--
11/222,1052,1192,0722,101-0.57%1,155,100-+2.24%--
11/212,0982,1202,0852,113+0.19%790,400-+2.92%--
11/182,1002,1212,0992,109+0.09%1,413,600-+2.93%--
11/172,1042,1082,0862,107+0.14%1,154,600-+2.98%--
11/162,0852,1042,0842,104+0.67%785,200-+2.94%--
11/152,0892,1032,0862,090+0.24%1,155,600-+2.35%--
11/142,1002,1172,0672,085-0.52%1,161,000-+2.11%--
11/112,0602,1102,0542,096+1.8%1,796,100-+2.54%--
11/102,0302,0592,0242,059-0.05%1,147,300-+0.73%--
11/092,0402,0602,0402,060+1.98%1,110,000-+0.59%--
11/082,0202,0312,0132,020-0.59%895,700--1.51%--
11/072,0182,0402,0142,032+0.89%515,600--1.12%--
11/042,0362,0422,0122,014+0.5%939,700--2.19%--