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
03/302,6002,6102,6002,610+0.38%2,700--2.68%--
03/292,6052,6062,6002,600-0.19%2,700--3.13%--
03/282,5562,6102,5562,605-4.3%9,400--3.05%--
03/272,7082,7302,7082,722+0.44%8,500-+1.23%--
03/262,7062,7102,7042,710+0.22%6,200-+0.89%--
03/232,7002,7052,7002,704+0.15%3,100-+0.75%--
03/222,7042,7052,7002,700-0.18%6,200-+0.67%--
03/212,7032,7082,7032,7050%3,600-+0.93%--
03/192,7052,7082,7032,705-0.15%3,100-+1.01%--
03/162,7082,7092,7022,709+0.11%1,600-+1.27%--
03/152,7052,7062,7032,706+0.07%2,200-+1.27%--
03/142,7042,7052,7012,704+0.04%1,900-+1.35%--
03/132,7052,7052,7002,703-0.07%1,700-+1.43%--
03/122,6992,7052,6962,705+0.56%2,900-+1.69%--
03/092,6852,6902,6852,690+0.26%1,800-+1.28%--
03/082,6852,6862,6832,683-0.07%1,600-+1.13%--
03/072,6872,6872,6852,685-0.11%2,300-+1.36%--
03/062,6862,6882,6812,688+0.07%2,000-+1.59%--
03/052,6802,6892,6782,686+0.26%2,900-+1.63%--
03/022,6792,6792,6702,6790%2,100-+1.48%--
03/012,6802,6802,6752,679-0.04%2,300-+1.59%--
02/292,6802,6802,6742,680+0.34%1,800-+1.75%--
02/282,6752,6772,6702,671+0.11%2,600-+1.48%--
02/272,6652,6682,6652,668+0.11%2,700-+1.48%--
02/242,6602,6652,6542,665+0.19%2,100-+1.45%--
02/232,6602,6602,6542,660+0.19%2,000-+1.37%--
02/222,6552,6602,6542,6550%2,100-+1.3%--
02/212,6652,6672,6552,655-0.34%3,400-+1.37%--
02/202,6602,6652,6552,664+0.34%3,600-+1.83%--
02/172,6512,6552,6502,655+0.08%1,500-+1.61%--
02/162,6502,6552,6482,653+0.08%2,600-+1.65%--
02/152,6502,6532,6472,651+0.04%2,900-+1.73%--
02/142,6352,6502,6352,650+0.57%1,700-+1.84%--
02/132,6252,6352,6202,635+0.57%2,700-+1.39%--
02/102,6182,6202,6112,620+0.04%1,500-+0.92%--
02/092,6182,6192,6112,619+0.19%1,300-+1%--
02/082,6102,6142,6042,614+0.54%1,100-+0.93%--
02/072,6002,6122,5912,6000%2,200-+0.5%--
02/062,6102,6102,5952,6000%1,000-+0.58%--
02/032,5992,6002,5992,600+0.04%900-+0.7%--
02/022,5812,6102,5762,599-0.42%4,600-+0.74%--
02/012,6122,6132,6102,610+0.19%500-+1.24%--
01/312,6122,6122,6052,605-0.27%900-+1.2%--
01/302,6122,6122,6122,612+0.23%900-+1.59%--
01/272,6082,6082,6052,606-0.08%700-+1.48%--
01/262,6142,6142,6052,608-0.34%700-+1.72%--
01/252,6162,6172,6042,617+0.27%800-+2.19%--
01/242,6142,6162,6052,610-0.08%1,500-+2.07%--
01/232,6002,6122,6002,612+0.66%1,800-+2.31%--
01/202,5902,6002,5902,595+0.19%800-+1.8%--
01/192,5932,5982,5902,590-0.27%800-+1.77%--
01/182,5952,5972,5732,597+0.35%1,500-+2.16%--
01/172,5872,5892,5692,588+0.31%1,400-+1.97%--
01/162,5692,5802,5672,580+0.43%900-+1.78%--
01/132,5642,5692,5642,569+0.2%600-+1.46%--
01/122,5622,5642,5502,564+0.16%2,700-+1.38%--
01/112,5522,5702,5522,560+0.27%1,700-+1.31%--
01/102,5652,5692,5532,553-0.35%1,600-+1.11%--
01/062,5602,5732,5602,562+0.08%1,100-+1.55%--
01/052,5692,5692,5512,560+0.59%800-+1.59%--
01/042,5602,5702,5442,545+0.08%1,500-+1.07%--
2011
12/302,5422,5432,5422,543+0.39%200-+1.03%--
12/292,5412,5412,5332,533-0.31%400-+0.72%--
12/282,5432,5472,5322,541+0.24%1,500-+1.03%--
12/272,5432,5432,5332,535-0.31%900-+0.8%--
12/262,5432,5432,5332,543+0.43%1,900-+1.15%--
12/222,5302,5332,5302,532+0.08%400-+0.72%--
12/212,5302,5352,5302,530+0.32%500-+0.64%--
12/202,5222,5302,5202,522+0.04%1,100-+0.32%--
12/192,5222,5232,5202,521-0.04%500-+0.24%--
12/162,5152,5222,5152,522+0.28%1,200-+0.28%--
12/152,5142,5152,5132,515+0.04%800--0.04%--
12/142,5122,5142,5102,514+0.16%700--0.12%--
12/132,5032,5142,5032,510+0.16%800--0.32%--
12/122,5052,5102,5022,506+0.04%1,100--0.56%--
12/092,5012,5052,5012,505+0.2%500--0.67%--
12/082,5042,5042,5002,500-0.04%2,100--0.91%--
12/072,5052,5082,4982,501-0.16%2,200--0.95%--
12/062,5052,5052,5012,5050%2,200--0.87%--
12/052,5192,5192,5022,505-0.6%2,000--0.95%--
12/022,5002,5202,5002,520+0.8%2,500--0.4%--
12/012,5052,5072,4952,500-0.04%2,100--1.22%--
11/302,5002,5012,5002,501-0.04%600--1.3%--
11/292,5002,5072,5002,5020%2,300--1.38%--
11/282,5202,5202,5002,502-0.44%1,900--1.46%--
11/252,5092,5202,5092,513+0.16%1,400--1.1%--
11/242,5202,5202,5072,509-0.79%2,600--1.34%--
11/222,5242,5292,5202,529+0.32%2,100--0.59%--
11/212,5252,5432,5202,521-0.2%900--0.9%--
11/182,5282,5282,5262,526-0.08%300--0.75%--
11/172,5282,5282,5282,528-0.35%500--0.67%--
11/162,5402,5402,5302,5370%2,300--0.31%--
11/152,5402,5402,5372,537+0.04%1,100--0.28%--
11/142,5452,5602,5362,536+0.04%800--0.28%--
11/112,5452,5452,5312,535-0.04%500--0.28%--
11/102,5402,5402,5362,536-0.16%1,100--0.24%--
11/092,5452,5592,5402,540-0.2%600--0.04%--
11/082,5722,5722,5402,545-0.9%700-+0.16%--
11/072,5452,5682,5402,568+0.9%700-+1.06%--
11/042,5402,5452,5402,5450%1,100-+0.2%--