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
03/301,9581,9731,9281,9320%186,500-+3.54%--
03/291,9591,9681,9141,932-1.43%232,600-+3.82%--
03/281,9431,9611,9161,960+0.77%371,300-+5.55%--
03/271,9751,9881,9371,945+2.64%366,500-+5.14%--
03/261,9071,9121,8911,895-0.16%195,300-+2.82%--
03/231,9111,9231,8851,898-1.15%183,100-+3.32%--
03/221,9451,9451,9061,920+0.58%266,900-+4.86%--
03/211,9091,9301,9051,909+0.53%320,500-+4.55%--
03/191,9001,9141,8961,899+0.32%177,500-+4.28%--
03/161,8881,8941,8721,893+0.48%157,300-+4.18%--
03/151,8831,8941,8661,884+0.11%180,200-+3.97%--
03/141,8921,9071,8821,882+1.46%131,900-+4.09%--
03/131,8671,8821,8541,855-0.75%157,800-+2.77%--
03/121,8901,8901,8671,869+0.38%203,800-+3.72%--
03/091,8481,8791,8351,862+1.8%311,700-+3.5%--
03/081,8401,8411,8241,829+0.33%166,000-+1.84%--
03/071,8111,8301,8081,8230%169,900-+1.5%--
03/061,8171,8411,8061,823+1.17%363,300-+1.45%--
03/051,8101,8221,7931,802+0.39%205,800-+0.39%--
03/021,7801,8081,7791,795+1.41%219,000-0%--
03/011,8001,8201,7551,770-2.32%298,900--1.39%--
02/291,8381,8461,8041,812-0.71%261,400-+0.83%--
02/281,8141,8291,7921,825+0.55%165,600-+1.56%--
02/271,8131,8351,8111,815+0.17%159,000-+1%--
02/241,8191,8421,8081,812-0.77%138,900-+0.83%--
02/231,8251,8321,8051,826+0.61%144,200-+1.5%--
02/221,8061,8191,7881,815+0.95%169,600-+0.89%--
02/211,7741,8041,7671,798+2.28%192,100--0.11%--
02/201,7721,7731,7481,758+0.17%149,900--2.28%--
02/171,7781,7781,7471,7550%312,300--2.5%--
02/161,7641,7641,7341,755-1.74%271,500--2.61%--
02/151,7891,7971,7811,786-0.45%165,200--0.83%--
02/141,7811,7991,7641,794+0.73%118,000--0.39%--
02/131,7821,7861,7691,781+0.17%81,800--1%--
02/101,7911,7911,7661,778-0.73%154,900--1%--
02/091,7811,8011,7671,791+0.28%159,900--0.17%--
02/081,8021,8211,7771,786-0.83%218,300--0.33%--
02/071,8051,8211,7901,801+1.01%176,100-+0.67%--
02/061,7941,8101,7751,783-0.61%256,300--0.11%--
02/031,8271,8301,7911,794-1.81%134,400-+0.73%--
02/021,8361,8521,8191,827-0.38%141,800-+2.81%--
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%--