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
03/302,5602,5692,5502,564+0.16%3,800--2.06%--
03/292,5532,5652,5402,560+0.23%9,300--2.22%--
03/282,5252,5702,5212,554-3.8%23,000--2.48%--
03/272,6442,6552,6402,655+0.95%36,400-+1.45%--
03/262,6392,6482,6302,630-0.42%20,700-+0.69%--
03/232,6502,6502,6412,641-0.3%5,700-+1.3%--
03/222,6342,6492,6342,649+0.68%5,700-+1.81%--
03/212,6322,6482,6312,631-0.19%8,300-+1.31%--
03/192,6322,6392,6292,636+0.19%4,100-+1.66%--
03/162,6102,6342,6102,631+0.73%6,600-+1.7%--
03/152,6282,6302,6102,612+0.04%14,500-+1.16%--
03/142,6252,6262,6112,611+0.38%7,300-+1.32%--
03/132,6312,6312,6012,601-0.76%10,400-+1.13%--
03/122,6362,6362,6182,621-0.53%6,800-+2.06%--
03/092,6342,6412,6242,635-0.34%12,600-+2.85%--
03/082,6442,6492,6322,644-0.19%5,900-+3.44%--
03/072,6202,6502,6182,649+1.03%7,900-+3.88%--
03/062,6432,6432,6212,622-0.79%4,700-+3.11%--
03/052,6352,6482,6262,643+0.69%9,800-+4.14%--
03/022,6242,6352,6072,625+0.08%5,100-+3.67%--
03/012,6342,6342,6022,623+0.23%7,300-+3.84%--
02/292,6142,6392,6132,617+0.15%13,800-+3.85%--
02/282,5952,6202,5932,613+1.01%19,400-+3.94%--
02/272,5942,5942,5702,587-0.23%5,700-+3.15%--
02/242,5962,5962,5692,593+0.89%5,800-+3.68%--
02/232,5762,5902,5452,570-0.19%4,800-+3.01%--
02/222,5222,5752,5112,575+2.18%8,600-+3.46%--
02/212,5252,5302,5202,520-0.2%2,600-+1.49%--
02/202,5212,5252,5122,525+0.56%3,000-+1.86%--
02/172,5182,5212,5112,511-0.04%3,400-+1.45%--
02/162,5302,5302,5102,512-0.59%4,300-+1.62%--
02/152,5232,5392,5172,527+0.52%10,700-+2.43%--
02/142,5082,5142,5002,514+0.32%6,200-+2.03%--
02/132,5042,5082,4882,506+0.64%5,600-+1.87%--
02/102,4882,5002,4882,490-0.4%2,500-+1.34%--
02/092,4882,5002,4762,500+0.48%3,500-+1.79%--
02/082,4812,4932,4762,488+0.32%2,800-+1.39%--
02/072,4792,4842,4722,4800%1,800-+1.18%--
02/062,4852,5002,4792,480+0.12%4,500-+1.35%--
02/032,4992,4992,4752,477-0.84%4,400-+1.39%--
02/022,5002,5002,4782,498+0.36%3,400-+2.38%--
02/012,4952,4952,4882,489-0.28%3,300-+2.22%--
01/312,4802,4962,4732,496+0.65%5,100-+2.67%--
01/302,4822,4822,4612,480-0.28%3,100-+2.18%--
01/272,4802,4992,4612,487+0.57%4,100-+2.64%--
01/262,4662,4822,4572,473+0.37%6,100-+2.23%--
01/252,4592,4652,4452,464+0.74%6,700-+1.94%--
01/242,4432,4462,4302,446+0.49%5,100-+1.33%--
01/232,4382,4422,4342,434-0.12%2,200-+0.83%--
01/202,4402,4402,4152,437+0.91%3,000-+0.95%--
01/192,4382,4382,4142,415-0.94%2,800-+0.04%--
01/182,4292,4382,4232,438+0.95%1,600-+0.95%--
01/172,4102,4172,4102,415-0.62%2,000-+0.12%--
01/162,4462,4462,4202,430+0.41%5,600-+0.83%--
01/132,4272,4302,4022,420+0.71%3,200-+0.54%--
01/122,4292,4292,4032,403-1.07%2,800--0.08%--
01/112,4382,4492,4182,429+0.16%2,900-+1.04%--
01/102,4012,4372,4012,425-0.33%3,000-+1%--
01/062,4402,4402,4302,433-0.77%1,300-+1.42%--
01/052,4562,4602,4392,452+0.08%2,000-+2.34%--
01/042,4182,4662,4182,450+1.32%10,300-+2.42%--
2011
12/302,3922,4182,3842,418+1.09%3,700-+1.26%--
12/292,3902,3982,3902,392+0.38%800-+0.34%--
12/282,3852,3942,3832,383-0.08%1,700-+0.04%--
12/272,3672,3922,3672,385-0.21%1,800-+0.17%--
12/262,4002,4002,3902,390+0.38%1,700-+0.42%--
12/222,4042,4042,3812,381-0.71%3,700-+0.08%--
12/212,3982,3982,3862,398+0.59%900-+0.84%--
12/202,3852,3922,3612,384-0.21%4,400-+0.34%--
12/192,4032,4032,3542,389-0.58%4,600-+0.59%--
12/162,4292,4292,4032,403-0.33%1,400-+1.22%--
12/152,4352,4352,3852,411-1.03%4,100-+1.64%--
12/142,4382,4402,4252,436-0.04%4,600-+2.78%--
12/132,4302,4412,3412,437+0.04%8,700-+3%--
12/122,4292,4432,4202,436+0.29%5,100-+3.05%--
12/092,4262,4302,3602,429+2.23%21,100-+2.88%--
12/082,3532,3762,3522,376+0.25%2,700-+0.76%--
12/072,3462,3702,3442,370+1.07%2,100-+0.51%--
12/062,3742,3752,3452,345-1.26%3,800--0.51%--
12/052,3632,3752,3632,375+0.34%2,000-+0.68%--
12/022,3662,3692,3512,367+0.42%1,800-+0.3%--
12/012,3602,3652,3452,357-0.55%2,400--0.08%--
11/302,3452,3702,3102,370+0.04%3,100-+0.47%--
11/292,3682,3692,3492,369+0.59%1,500-+0.34%--
11/282,3472,3692,3462,355+0.34%2,500--0.25%--
11/252,3532,3532,3402,347+1.65%4,000--0.64%--
11/242,3412,3412,3092,309-1.83%3,000--2.29%--
11/222,3452,3562,3452,352-0.3%1,900--0.59%--
11/212,3652,3652,3502,359+0.34%800--0.38%--
11/182,3502,3602,3502,351-0.59%3,800--0.76%--
11/172,3502,3662,3502,365+0.21%1,700--0.21%--
11/162,3502,3602,3492,360+0.38%1,800--0.46%--
11/152,3542,3602,3502,351-0.17%2,800--0.84%--
11/142,3612,3672,3532,355-0.08%2,200--0.76%--
11/112,3502,3582,3492,357+0.13%3,500--0.72%--
11/102,3502,3542,3492,354-0.17%7,200--0.84%--
11/092,3562,3592,3492,358+0.3%6,600--0.76%--
11/082,3802,3802,3502,351-0.84%2,200--1.14%--
11/072,3692,3762,3622,371+0.08%1,300--0.42%--
11/042,3522,3812,3502,369+0.72%2,200--0.63%--