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
03/301,7661,8091,7651,778+0.06%3,894,100-+1.77%--
03/291,8121,8251,7551,777-2.95%3,614,300-+1.83%--
03/281,8511,8561,8131,831-0.81%2,827,200-+5.11%--
03/271,8451,8551,8311,846+3.01%3,652,200-+6.34%--
03/261,7541,8051,7531,792+2.34%3,063,700-+3.58%--
03/231,7481,7721,7411,751-2.34%3,460,200-+1.68%--
03/221,7981,8211,7701,793-2.13%4,433,700-+4.73%--
03/211,8651,8651,8101,832-2.08%4,651,800-+7.64%--
03/191,8651,8751,8351,871+2.52%4,847,200-+10.84%--
03/161,8161,8291,7851,825+0.61%4,447,900-+9.09%--
03/151,8201,8581,7961,814+0.72%5,760,100-+9.34%--
03/141,7761,8101,7751,801+6.13%6,449,600-+9.35%--
03/131,6861,7351,6851,697+0.83%3,868,000-+3.79%--
03/121,7271,7551,6801,683-0.24%5,908,200-+3.7%--
03/091,6501,7181,6401,687+5.44%6,967,800-+4.72%--
03/081,6001,6231,5901,600+1.65%3,609,900-+0.19%--
03/071,5501,5931,5391,574-1.13%6,374,100--0.82%--
03/061,6321,6441,5811,592-3.05%6,023,600-+0.89%--
03/051,6921,6921,6361,642-3.81%5,010,500-+4.65%--
03/021,7251,7341,6891,707+0.65%3,473,100-+9.49%--
03/011,7521,7721,6821,696-3.14%4,658,600-+9.63%--
02/291,8001,8311,7461,751-0.91%4,637,600-+13.92%--
02/281,7561,7741,7181,767-1.61%5,718,000-+15.79%--
02/271,8381,8681,7881,796+1.18%5,692,100-+18.7%--
02/241,7241,7861,7151,775+2.96%4,815,700-+18.41%--
02/231,6981,7331,6771,724+1.71%4,060,000-+16.09%--
02/221,6631,6981,6371,695+0.95%5,464,500-+15.38%--
02/211,6831,7111,6631,679-1.93%4,745,700-+15.47%--
02/201,7001,7251,6651,712+8.35%7,870,300-+18.81%--
02/171,5591,5991,5521,580+4.02%4,773,300-+10.96%--
02/161,5131,5421,4971,519-0.33%3,818,000-+7.35%--
02/151,5001,5511,4881,524+2.56%4,292,300-+8.32%--
02/141,4821,4901,4481,486-0.67%3,756,200-+6.14%--
02/131,4801,5231,4781,496+0.74%3,172,100-+7.24%--
02/101,5051,5161,4801,485-1.26%2,728,300-+6.91%--
02/091,5181,5391,4841,504+0.07%5,354,100-+8.59%--
02/081,4501,5081,4501,503+6.67%7,582,600-+8.76%--
02/071,3581,4121,3571,409+3.15%3,659,000-+2.32%--
02/061,3641,3761,3471,366+2.09%2,240,000--0.73%--
02/031,3481,3571,3311,338-1.91%2,670,200--2.83%--
02/021,3501,3771,3451,364+2.17%3,765,400--1.09%--
02/011,3401,3521,3231,335-1.84%3,645,500--3.33%--
01/311,4021,4471,3541,360-2.65%5,362,800--1.66%--
01/301,3781,4101,3651,397-0.78%3,783,100-+0.87%--
01/271,4501,4551,4061,408-3.83%4,280,000-+1.66%--
01/261,4651,5151,4571,464+0.27%4,173,300-+5.78%--
01/251,4591,4671,4361,460+1.11%3,175,500-+5.57%--
01/241,4561,4751,4361,444-1.1%3,806,000-+4.49%--
01/231,4091,4711,3881,460+2.89%5,892,600-+5.49%--
01/201,3511,4251,3501,419+7.01%6,030,600-+2.45%--
01/191,3361,3501,3221,326+0.61%2,708,000--4.54%--
01/181,3241,3261,2881,318-1.35%3,943,400--5.52%--
01/171,3151,3431,3131,336+1.91%2,348,000--4.84%--
01/161,3271,3281,2991,311-2.53%2,245,900--7.09%--
01/131,3381,3651,3351,345+1.82%3,537,400--5.08%--
01/121,3451,3471,3181,321-2.37%2,052,400--7.23%--
01/111,3461,3621,3371,353+0.59%1,439,100--5.52%--
01/101,3521,3551,3311,345-0.52%2,570,800--6.53%--
01/061,3831,3851,3381,352-2.52%3,785,200--6.11%--
01/051,4121,4121,3771,387-2.19%2,822,300--3.81%--
01/041,4211,4371,4121,418+1.72%2,185,700--1.53%--
2011
12/301,3711,4031,3711,394+1.16%1,486,200--2.86%--
12/291,3811,3811,3501,378-0.93%1,997,900--3.64%--
12/281,3951,4081,3871,391-0.64%925,200--2.39%--
12/271,3901,4071,3801,400-0.5%965,900--1.41%--
12/261,4121,4121,3971,407+1.44%1,056,200--0.5%--
12/221,4121,4131,3781,387-1.91%1,706,800--1.63%--
12/211,4091,4281,3991,414+2.54%1,897,600-+0.57%--
12/201,3801,3911,3601,379-0.36%2,415,000--1.71%--
12/191,4281,4301,3801,384-3.89%2,857,800--1.28%--
12/161,4411,4511,4221,440+0.14%1,911,000-+2.86%--
12/151,4681,4681,4351,438-3.3%2,523,700-+3.01%--
12/141,4951,4951,4641,487-0.93%2,986,800-+6.67%--
12/131,4851,5161,4831,501-1.57%2,246,900-+8.22%--
12/121,5061,5381,4931,525+3.6%2,171,400-+10.19%--
12/091,4751,4851,4561,472-3.35%4,580,900-+6.67%--
12/081,5051,5271,4831,523-0.2%3,058,200-+10.52%--
12/071,4761,5361,4591,526+4.31%2,946,500-+10.98%--
12/061,5141,5271,4571,463-4.13%3,162,800-+6.4%--
12/051,5181,5281,5011,526+0.46%1,670,300-+10.74%--
12/021,5131,5381,4781,519+0.46%4,673,600-+10.39%--
12/011,4791,5341,4561,512+8.86%7,007,100-+10.04%--
11/301,3581,3901,3521,389-0.71%3,519,100-+1.46%--
11/291,3491,4051,3451,399+5.58%4,238,800-+2.04%--
11/281,3331,3551,3231,325+1.69%3,174,700--3.36%--
11/251,2701,3221,2661,303+3.99%4,314,900--5.24%--
11/241,2291,2681,2211,253-1.65%2,582,800--9.27%--
11/221,2301,2831,2171,274+2.25%1,979,200--8.28%--
11/211,2601,2661,2371,246-1.5%1,203,900--10.94%--
11/181,2551,2681,2411,265-2.32%2,233,500--10.22%--
11/171,2741,3111,2571,295-0.15%2,318,400--8.67%--
11/161,3321,3321,2911,297-2.85%2,539,700--8.85%--
11/151,3501,3501,3301,335-2.2%1,267,800--6.64%--
11/141,3551,3841,3431,365+3.49%2,401,200--4.75%--
11/111,3441,3441,3081,319-1.86%2,366,400--8.15%--
11/101,3231,3441,3071,344-2.82%2,482,600--6.67%--
11/091,3391,3871,3331,383+4.85%3,157,900--4.29%--
11/081,4001,4091,3131,319-6.98%5,207,700--9.03%--
11/071,4291,4301,3871,418-1.46%1,777,400--2.88%--
11/041,4271,4421,3961,439+1.7%2,332,600--1.91%--