株価チャート

2011/09/02～2012/02/01

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
02/011,8091,8341,8071,834+2.98%179,900-+3.56%--
01/311,8161,8171,7741,781-0.67%133,200-+0.85%--
01/301,8171,8211,7881,793-1.1%117,500-+1.7%--
01/271,8171,8221,7991,813+0.55%122,900-+3.07%--
01/261,8121,8431,7961,803-1.21%213,700-+2.85%--
01/251,8221,8351,8081,825+0.88%117,900-+4.41%--
01/241,8301,8301,7981,809-1.09%116,900-+3.79%--
01/231,8431,8431,8051,829-1.61%136,200-+5.11%--
01/201,8391,8651,8391,859+1.97%119,600-+7.09%--
01/191,8411,8531,8201,823-0.82%169,200-+5.25%--
01/181,7991,8631,7671,838+3.03%249,700-+6.37%--
01/171,7701,7911,7601,784-0.22%238,900-+3.48%--
01/161,7881,7881,7561,788+0.06%132,500-+3.77%--
01/131,7551,7951,7551,787+2.47%116,900-+3.9%--
01/121,7711,7711,7421,744-1.97%90,500-+1.45%--
01/111,7501,7801,7381,779+2.65%216,800-+3.49%--
01/101,7231,7461,7191,733+1.23%160,000-+0.93%--
01/061,7161,7171,6921,712-0.93%232,400--0.17%--
01/051,7501,7511,7241,728-1.26%166,000-+0.82%--
01/041,7501,7681,7451,750+1.92%123,000-+2.28%--
2011
12/301,7031,7181,6941,717+1.9%85,500-+0.53%--
12/291,6811,6911,6631,685+0.24%79,500--1.17%--
12/281,6811,6921,6781,681-0.83%74,800--1.29%--
12/271,6931,7001,6811,695-0.12%89,000--0.47%--
12/261,7211,7211,6881,697+0.59%69,300--0.35%--
12/221,7261,7261,6861,687-2.26%101,400--0.82%--
12/211,7051,7261,6851,726+2.68%150,800-+1.65%--
12/201,6611,6811,6541,681+1.39%94,800--0.77%--
12/191,6811,6831,6451,658-2.07%146,700--1.95%--
12/161,7171,7221,6921,693-0.59%70,300-+0.12%--
12/151,7251,7271,6941,703-1.33%132,900-+0.77%--
12/141,7141,7271,7101,726+0.06%141,500-+2.13%--
12/131,7201,7331,7061,725-1.77%136,900-+2.07%--
12/121,7451,7621,7271,756+2.15%133,700-+3.91%--
12/091,7171,7331,7131,719-1.26%244,200-+1.72%--
12/081,7461,7491,7251,741-1.02%136,900-+3.02%--
12/071,7321,7661,7181,759+2.33%192,400-+4.02%--
12/061,7461,7481,7181,719-2.27%153,800-+1.6%--
12/051,7631,7671,7491,759+0.29%71,600-+3.65%--
12/021,7381,7591,7291,754+2.21%248,000-+3.24%--
12/011,7181,7351,7081,716+2.14%183,900-+0.94%--
11/301,6711,6841,6471,680-1.35%276,200--1.35%--
11/291,6701,7101,6631,703+3.02%166,300--0.35%--
11/281,6781,6821,6441,653-0.18%238,600--3.5%--
11/251,6431,6731,6431,656+0.79%112,700--3.72%--
11/241,6281,6561,6191,643-0.84%132,300--4.81%--
11/221,6611,6661,6421,657-1.31%172,800--4.27%--
11/211,6751,6941,6701,679-0.59%193,400--3.34%--
11/181,6281,7021,6281,689+2.67%416,500--2.99%--
11/171,6261,6561,6061,645+1.79%457,700--5.73%--
11/161,6441,6441,6071,616+0.31%162,800--7.82%--
11/151,6281,6281,6021,611-0.98%141,400--8.52%--
11/141,6451,6521,6121,627-0.79%215,500--8.13%--
11/111,6701,6761,6381,640-1.74%197,300--7.81%--
11/101,6661,6901,6521,669-2.4%176,100--6.55%--
11/091,7041,7241,7001,710-0.41%172,400--4.58%--
11/081,7251,7481,7011,717-1.55%164,200--4.51%--
11/071,7441,7641,7331,744+0.52%129,800--3.22%--
11/041,7581,7701,7281,735-0.29%214,600--4.04%--
11/021,7651,7721,7241,740-1.47%223,800--4.03%--
11/011,7601,7841,7511,766-0.39%144,500--2.75%--
10/311,8051,8381,7731,773-3.69%247,100--2.53%--
10/281,8331,8451,8071,841+1.88%606,100-+1.15%--
10/271,7741,8221,7621,807+1.01%162,900--0.55%--
10/261,7701,8141,7511,789-0.33%198,000--1.43%--
10/251,8231,8231,7871,795-1.21%201,700--1.16%--
10/241,8151,8401,8101,817+0.61%181,000-+0.11%--
10/211,8261,8261,7981,806-1.04%163,800--0.22%--
10/201,8191,8391,7951,825+0.5%293,900-+1%--
10/191,8151,8271,7881,816+2.95%233,900-+0.72%--
10/181,7771,7851,7581,764-2.16%109,600--1.95%--
10/171,7911,8111,7791,803+1.92%115,000-+0.28%--
10/141,7961,8021,7631,769-2.16%191,900--1.34%--
10/131,8361,8441,8051,808-1.31%229,700-+1.06%--
10/121,8111,8371,7971,832-0.05%194,800-+2.69%--
10/111,8301,8521,8071,833-0.65%445,700-+2.98%--
10/071,8561,8851,8331,845+1.1%196,000-+3.89%--
10/061,8331,8561,8171,825+0.88%175,400-+3.05%--
10/051,8331,8331,7871,809-0.6%180,100-+2.49%--
10/041,8611,8611,8151,820-2.1%264,200-+3.35%--
10/031,8381,8711,8111,859+1.2%355,400-+5.87%--
09/301,8901,8931,8281,837-2.29%444,3001726億7800万+5.03%23.170.83
09/291,8621,8831,8501,880+1.29%202,200-+7.92%--
09/281,8491,8791,8421,856+1.09%306,200-+7.04%--
09/271,7931,8461,7811,836+0.27%433,900-+6.31%--
09/261,7941,8551,7811,831+2.06%383,500-+6.39%--
09/221,7581,7991,7511,794+1.64%278,000-+4.48%--
09/211,7801,7841,7581,765-0.4%144,200-+2.92%--
09/201,7831,7861,7501,772-1.83%160,500-+3.38%--
09/161,7801,8101,7731,805+2.73%161,500-+5.43%--
09/151,7441,7731,7301,757+2.57%215,400-+2.81%--
09/141,7221,7461,7091,713-1.15%156,700-+0.29%--
09/131,7291,7361,7081,733+1.23%162,800-+1.4%--
09/121,7201,7211,7031,712-0.81%114,200-+0.18%--
09/091,7191,7311,7101,726-0.52%320,000-+0.99%--
09/081,7151,7451,7151,735+2.97%172,600-+1.34%--
09/071,6941,6951,6701,685+1.08%214,000--1.92%--
09/061,6871,6961,6591,667-0.95%122,000--3.31%--
09/051,7081,7141,6811,683-2.21%76,600--2.89%--
09/021,7251,7441,7191,721-0.64%134,900--1.21%--