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
03/302,5152,5662,4872,561+1.35%224,200-+6.75%--
03/292,5512,5592,5112,527-0.51%151,000-+5.73%--
03/282,5002,5542,4932,540-0.78%245,400-+6.77%--
03/272,5502,5652,5292,560+1.95%270,900-+8.2%--
03/262,4702,5372,4702,511+2.11%266,500-+6.67%--
03/232,5012,5012,4312,459-2.84%291,700-+4.86%--
03/222,4502,5582,4462,531+2.68%449,900-+8.25%--
03/212,4532,4852,4452,465-1.52%381,900-+5.66%--
03/192,4942,5252,4762,503+0.36%322,600-+7.47%--
03/162,4732,5022,4392,494+0.44%489,200-+7.31%--
03/152,4142,4982,4092,483+5.66%952,400-+7.16%--
03/142,4072,4072,3502,350-0.3%405,900-+1.64%--
03/132,4052,4142,3472,357-3.16%397,000-+1.81%--
03/122,4172,4482,4042,434+2.83%558,800-+5%--
03/092,3152,3902,3082,367+3.36%588,900-+1.98%--
03/082,2862,2992,2552,290+1.01%233,800--1.42%--
03/072,2302,2892,2302,267+0.13%339,800--2.66%--
03/062,3202,3472,2432,264-2.33%464,400--3.04%--
03/052,2972,3592,2842,318+0.96%452,600--0.94%--
03/022,3002,3292,2892,296+1.32%480,700--2.01%--
03/012,2572,3082,2452,266+0.94%292,400--3.49%--
02/292,2892,2962,2412,245-1.84%365,500--4.63%--
02/282,2352,2952,2292,287+0.09%378,500--3.05%--
02/272,3402,3402,2772,285-1.17%521,500--3.26%--
02/242,2822,3362,2802,312-0.77%422,400--2.28%--
02/232,2732,3362,2602,330+3.33%583,500--1.56%--
02/222,2402,2702,2332,255+1.44%472,800--4.73%--
02/212,1902,2462,1802,223-1.16%594,900--6.2%--
02/202,2612,3102,2422,249-1.96%489,500--5.31%--
02/172,3402,3402,2762,294+0.17%630,700--3.57%--
02/162,3352,3392,2802,290-4.38%755,900--3.74%--
02/152,3702,4182,3672,395+0.5%294,600-+0.76%--
02/142,3542,4052,3512,383+0.72%305,300-+0.46%--
02/132,3402,3802,3092,366+2.2%306,700-0%--
02/102,3852,3852,2992,315-2.49%358,500--2.07%--
02/092,4252,4252,3692,374-1.17%353,200-+0.47%--
02/082,4672,4762,3932,402-1.4%405,800-+1.87%--
02/072,4562,4602,4202,436-3.06%310,600-+3.62%--
02/062,4782,5242,4582,513+3.42%209,600-+7.35%--
02/032,4582,4732,4132,430+0.41%220,900-+4.43%--
02/022,4272,4832,3832,420-0.29%307,200-+4.45%--
02/012,4282,4562,3962,427+2.06%205,100-+5.2%--
01/312,3992,4182,3742,378-0.88%112,700-+3.53%--
01/302,4152,4202,3662,399-1.48%155,500-+4.81%--
01/272,3882,4772,3882,435+1.37%219,800-+6.89%--
01/262,3162,4112,3162,402+1.52%396,700-+6.05%--
01/252,3462,3862,3432,366-0.34%477,800-+5.11%--
01/242,3882,4042,3652,374-0.34%364,200-+6.03%--
01/232,3452,3842,3302,382+1.58%239,500-+6.82%--
01/202,3642,3852,3282,345+0.77%228,200-+5.63%--
01/192,3212,3582,3142,327-0.17%217,800-+5.2%--
01/182,3832,3902,3232,331-0.68%272,400-+5.67%--
01/172,3322,3562,3122,347+0.64%177,800-+6.88%--
01/162,3122,3422,2772,332+1%271,300-+6.58%--
01/132,2502,3202,2452,309+2.9%353,400-+5.87%--
01/122,3022,3022,2322,244-0.36%160,900-+3.22%--
01/112,2352,2672,2352,252+0.36%280,200-+3.78%--
01/102,3082,3282,2372,244-2.77%242,600-+3.74%--
01/062,3452,3482,2842,308+0.09%307,700-+7%--
01/052,2702,3352,2512,306+2.76%376,600-+7.41%--
01/042,2702,2832,2382,244+1.45%157,500-+5.06%--
2011
12/302,1992,2152,1782,212+0.87%67,900-+4.14%--
12/292,1602,1932,1542,193+1.53%75,300-+3.74%--
12/282,1742,1842,1532,160-1.28%98,700-+2.56%--
12/272,1902,1962,1732,188+0.55%104,200-+4.19%--
12/262,1892,1902,1742,176+0.09%48,300-+3.97%--
12/222,1502,1862,1332,174+0.46%170,700-+4.17%--
12/212,1602,1742,1532,164+0.93%103,500-+3.94%--
12/202,1332,1952,1332,144+2%233,500-+3.13%--
12/192,1502,1622,0852,102+2.14%248,900-+1.01%--
12/162,0422,0972,0312,058+0.15%147,800--1.15%--
12/152,1492,2182,0452,055-4.33%270,900--1.53%--
12/142,1932,1942,1352,148+0.23%242,900-+2.53%--
12/132,1062,1512,1022,143-0.23%158,800-+2.34%--
12/122,2002,2102,1302,148-0.56%568,400-+2.68%--
12/092,1472,2082,1222,160+3%405,700-+3.2%--
12/082,1292,1392,0482,097-1.55%230,800-+0.33%--
12/072,1702,1852,1192,130-1.16%239,800-+1.77%--
12/062,1512,1652,1352,155+0.23%274,300-+2.81%--
12/052,1312,1552,1282,150+1.08%159,800-+2.63%--
12/022,1262,1582,1082,127+1.72%194,900-+1.48%--
12/012,1342,1352,0822,091+0.24%153,300--0.29%--
11/302,0452,0862,0212,086+0.97%157,500--0.67%--
11/292,0542,0702,0282,066+1.92%186,800--1.71%--
11/281,9512,0461,9502,027+3.74%212,900--3.75%--
11/251,9501,9631,9271,954-0.51%105,200--7.35%--
11/241,9501,9891,9401,964-1.36%119,900--7.23%--
11/221,9511,9991,9511,991-0.5%231,400--6.31%--
11/212,0182,0241,9782,001-0.89%110,100--6.14%--
11/181,9852,0261,9822,019-0.3%124,300--5.52%--
11/172,0422,0512,0072,025-1.41%217,500--5.46%--
11/162,0892,0992,0422,054-1.53%254,500--4.29%--
11/152,1452,1642,0842,086-4.31%260,700--2.93%--
11/142,2112,2382,1562,180+1.54%211,000-+1.54%--
11/112,1692,1882,1132,147-0.79%176,100-+0.47%--
11/102,1902,2122,1312,164-4.25%194,000-+1.69%--
11/092,1742,2712,1202,260+6.45%369,700-+6.5%--
11/082,2002,2622,0992,123+0.81%359,700-+0.47%--
11/072,1362,1362,0592,106-2.81%153,400--0.33%--
11/042,1072,1802,1072,167+4.48%133,700-+2.65%--