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
201310/1, 株式分割 1→100
2012
03/301,4271,4271,3951,423+1.64%1,032,400-+8.79%--
03/291,3861,4141,3811,400+2.26%1,239,500-+7.69%--
03/281,3691,3701,3531,369-0.73%842,200-+5.96%--
03/271,3801,3821,3631,379+0.95%983,900-+7.32%--
03/261,3921,3921,3591,366-1.23%1,032,300-+7.05%--
03/231,3821,3921,3661,383-0.14%1,256,300-+8.98%--
03/221,3451,3891,3421,385+5.08%2,625,200-+9.92%--
03/211,2981,3281,2971,318+1.93%1,232,300-+5.27%--
03/191,2831,3081,2801,293+1.17%751,200-+3.69%--
03/161,2901,2951,2771,278-0.93%544,300-+2.98%--
03/151,2971,2991,2851,290-0.23%604,300-+4.37%--
03/141,3171,3191,2931,293+0.15%675,200-+5.04%--
03/131,2731,3011,2711,291+1.1%869,700-+5.3%--
03/121,2981,2991,2771,277-1.08%706,200-+4.5%--
03/091,3091,3091,2801,291+0.08%1,203,000-+5.99%--
03/081,2951,3191,2871,290+0.23%1,530,300-+6.35%--
03/071,2751,2871,2641,287+0.55%968,600-+6.45%--
03/061,2821,3001,2741,280-0.7%1,166,400-+6.22%--
03/051,3051,3151,2861,289-0.15%919,700-+7.33%--
03/021,2801,2951,2761,291+1.49%903,000-+7.94%--
03/011,2591,2741,2551,272+2.42%1,334,300-+6.89%--
02/291,2581,2651,2401,242-0.96%857,900-+4.81%--
02/281,2481,2621,2361,254+1.46%948,400-+6.18%--
02/271,2231,2431,2201,236+0.82%931,700-+5.01%--
02/241,2301,2391,2201,226+0.99%1,093,400-+4.52%--
02/231,2261,2281,2121,214-0.25%578,600-+3.85%--
02/221,1931,2211,1891,217+2.79%1,489,600-+4.37%--
02/211,1701,1851,1691,184+1.98%861,200-+1.72%--
02/201,1811,1911,1551,161-1.02%1,007,900--0.09%--
02/171,1761,1821,1621,173-0.09%930,300-+1.12%--
02/161,1731,1771,1671,174-0.76%461,500-+1.29%--
02/151,1791,1871,1741,183+0.34%754,300-+2.16%--
02/141,1681,1791,1601,179+1.99%678,300-+1.99%--
02/131,1601,1671,1561,156-0.17%551,100-+0.09%--
02/101,1691,1691,1531,158-0.26%517,400-+0.26%--
02/091,1771,1771,1541,161-0.94%1,021,300-+0.52%--
02/081,1831,1861,1681,172-0.34%500,700-+1.38%--
02/071,1811,1841,1741,176-0.42%531,700-+1.73%--
02/061,1901,1981,1801,181+1.03%655,400-+2.25%--
02/031,1861,1901,1621,169-2.5%1,123,200-+1.39%--
02/021,1901,2091,1831,199+0.84%588,700-+4.17%--
02/011,1771,1901,1751,189+0.93%444,200-+3.57%--
01/311,1451,1801,1451,178+2.79%928,700-+2.79%--
01/301,1431,1541,1371,1460%615,900-+0.17%--
01/271,1461,1511,1421,146-0.09%451,000-+0.26%--
01/261,1381,1481,1371,147-0.43%359,700-+0.44%--
01/251,1521,1551,1421,152+0.52%462,100-+0.96%--
01/241,1441,1511,1331,146+0.88%437,100-+0.53%--
01/231,1311,1401,1271,136+0.62%376,000--0.35%--
01/201,1491,1491,1271,129-0.88%691,800--0.96%--
01/191,1701,1731,1371,139-2.23%839,000--0.09%--
01/181,1401,1681,1351,165+2.55%874,000-+2.28%--
01/171,1281,1371,1191,136+1.43%517,600--0.09%--
01/161,1251,1261,1111,120-1.75%756,300--1.5%--
01/131,1401,1471,1321,140+0.44%467,400-+0.44%--
01/121,1511,1521,1301,135-0.61%287,000-+0.18%--
01/111,1601,1601,1401,142-1.38%357,600-+1.06%--
01/101,1541,1741,1491,158+1.14%279,800-+2.75%--
01/061,1611,1651,1381,145-1.97%503,200-+2.05%--
01/051,1711,1761,1661,168-1.02%304,800-+4.38%--
01/041,1801,1871,1751,180+1.11%502,200-+5.92%--
2011
12/301,1601,1691,1591,167+0.6%341,400-+5.23%--
12/291,1451,1601,1401,160+1.58%459,400-+4.98%--
12/281,1221,1441,1181,142+2.33%543,100-+3.63%--
12/271,1121,1181,1051,116-0.27%305,500-+1.45%--
12/261,1301,1311,1161,119-0.8%274,000-+1.82%--
12/221,1301,1321,1241,128-0.18%490,800-+2.73%--
12/211,1301,1401,1271,130+0.18%390,800-+3.1%--
12/201,1131,1331,1121,128+0.62%322,700-+3.01%--
12/191,1261,1281,1111,121-0.53%394,300-+2.47%--
12/161,1191,1321,1181,1270%557,600-+3.02%--
12/151,1311,1351,1231,127-0.88%525,400-+2.92%--
12/141,1361,1461,1291,137-0.44%485,400-+3.74%--
12/131,1251,1441,1251,142+0.62%666,200-+4.29%--
12/121,1291,1431,1271,135+1.89%809,600-+3.65%--
12/091,1111,1181,1031,114+0.36%773,000-+1.83%--
12/081,1271,1361,1061,110-1.33%940,900-+1.46%--
12/071,0801,1291,0701,125+4.94%1,309,900-+2.83%--
12/061,0941,1041,0721,072-1.47%1,131,900--2.1%--
12/051,0841,0911,0771,088+1.59%283,100--0.91%--
12/021,0671,0811,0591,071+1.52%917,200--2.55%--
12/011,0741,0861,0481,055+0.38%955,000--4.18%--
11/301,0431,0651,0421,051-0.85%543,200--4.89%--
11/291,0541,0621,0391,060+1.15%688,400--4.33%--
11/281,0681,0681,0461,048-0.66%267,700--5.67%--
11/251,0721,0761,0551,055-1.59%446,700--5.3%--
11/241,0761,0881,0681,072-1.29%483,200--4.03%--
11/221,0721,0941,0721,086+0.74%490,400--3.04%--
11/211,0751,0901,0751,078-0.65%539,600--3.92%--
11/181,0831,1071,0741,085-0.91%880,100--3.47%--
11/171,0871,0991,0831,095+0.74%697,400--2.75%--
11/161,1041,1131,0861,087-1.81%498,600--3.72%--
11/151,1111,1181,1031,107-0.63%478,000--2.21%--
11/141,1131,1241,1111,114-0.18%407,900--1.76%--
11/111,1321,1381,1051,116-1.5%752,200--1.76%--
11/101,1321,1371,1281,133-1.65%751,400--0.26%--
11/091,1351,1541,1301,152+1.86%624,400-+1.5%--
11/081,1201,1371,1201,131+0.09%751,400--0.26%--
11/071,1191,1361,1161,130+0.98%677,200--0.35%--
11/041,1151,1271,1111,119+0.36%968,400--1.32%--