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
03/302,5212,5222,4802,496-0.95%495,000--0.83%--
03/292,5252,5302,5012,520-0.71%554,800-0%--
03/282,5392,5632,5192,538-0.24%625,600-+0.71%--
03/272,5422,5632,5302,544+1.39%721,100-+1.03%--
03/262,4792,5282,4782,509+1.33%605,300--0.28%--
03/232,4892,4972,4742,476-1.75%505,700--1.55%--
03/222,5232,5522,5012,520-0.83%562,400-+0.28%--
03/212,5372,5472,5132,541-0.43%778,200-+1.19%--
03/192,5782,5852,5452,552-0.7%410,700-+1.92%--
03/162,5892,6112,5572,570-0.7%840,800-+2.96%--
03/152,5592,5942,5542,588+2.41%609,100-+4.06%--
03/142,5322,5472,5262,527+1.98%566,800-+1.98%--
03/132,4822,5132,4762,478-0.44%693,200-+0.2%--
03/122,5262,5412,4892,489-1.11%526,000-+0.81%--
03/092,4822,5252,4812,517+2.57%972,200-+2.19%--
03/082,4852,4992,4472,454+0.2%778,000-+0.04%--
03/072,4112,4592,4062,449-0.41%496,000-+0.12%--
03/062,5032,5042,4452,459-1.52%736,800-+0.9%--
03/052,5172,5372,4892,497-0.48%570,600-+2.93%--
03/022,5412,5592,4922,509-0.08%532,700-+3.89%--
03/012,5732,5912,4962,511-0.91%643,800-+4.45%--
02/292,5792,5802,5232,534-1.09%558,000-+5.85%--
02/282,5162,5652,5152,562+0.75%594,300-+7.51%--
02/272,5652,5902,5402,543-0.04%475,500-+7.34%--
02/242,5682,5682,5302,544-0.9%522,900-+8.03%--
02/232,5422,5772,5142,567+1.62%601,600-+9.65%--
02/222,5102,5332,4842,526+2.02%411,300-+8.69%--
02/212,4912,5162,4652,476-1.08%343,900-+7.28%--
02/202,5372,5502,4942,503+0.56%802,100-+9.16%--
02/172,4902,5052,4672,489+2.43%714,500-+9.26%--
02/162,4402,4532,4142,430-1.26%651,100-+7.33%--
02/152,4112,4902,4012,461+3.84%756,200-+9.38%--
02/142,3262,3742,3162,370+1.37%619,300-+5.95%--
02/132,3242,3572,3182,338-0.43%416,000-+5.03%--
02/102,3992,4132,3402,348-1.26%471,800-+5.91%--
02/092,3912,3922,3582,378-1.08%682,400-+7.7%--
02/082,3732,4072,3602,404+2.04%845,700-+9.32%--
02/072,3702,3902,3372,356+0.47%586,200-+7.73%--
02/062,3152,3552,3122,345+2.99%474,600-+7.82%--
02/032,2832,2962,2612,277+0.4%394,100-+5.27%--
02/022,2602,3072,2442,268+1.34%473,400-+5.29%--
02/012,2062,2482,1982,238+2.38%461,700-+4.34%--
01/312,1992,2342,1812,186-1.44%658,800-+2.25%--
01/302,2342,2462,2162,218-0.76%412,700-+4.03%--
01/272,2522,2562,2292,235-1.19%428,900-+5.18%--
01/262,2902,2932,2542,262-0.04%441,800-+6.85%--
01/252,2322,2772,2312,263+2.54%386,000-+7.35%--
01/242,2042,2242,2032,207+0.91%312,100-+5.2%--
01/232,1972,2082,1792,187-0.32%233,800-+4.44%--
01/202,1812,2022,1682,194+2.14%469,500-+4.93%--
01/192,1182,1562,1152,148+1.9%625,400-+2.87%--
01/182,0952,1232,0582,108-0.66%669,200-+1.01%--
01/172,1252,1282,1032,122+0.33%345,800-+1.63%--
01/162,1112,1202,0872,115-0.94%250,200-+1.24%--
01/132,1072,1392,1072,135+2.06%280,100-+2.25%--
01/122,1122,1152,0802,092-1.46%258,100-+0.19%--
01/112,1172,1232,1002,123+0.38%286,400-+1.63%--
01/102,1152,1292,0992,115+0.57%380,600-+1.24%--
01/062,1302,1302,0842,103-1.41%396,700-+0.72%--
01/052,1252,1482,1082,133-0.61%394,500-+2.2%--
01/042,1292,1562,1272,146+2.43%420,000-+3.07%--
2011
12/302,0772,0952,0652,095+1.4%237,700-+0.96%--
12/292,0532,0682,0292,066+0.88%246,400--0.24%--
12/282,0372,0622,0372,048+0.05%187,800--1.01%--
12/272,0292,0582,0282,047-0.15%138,100--0.92%--
12/262,0622,0662,0472,050+0.44%194,800--0.73%--
12/222,0572,0602,0282,041-0.87%413,400--1.21%--
12/212,0762,0882,0452,059+0.88%437,300--0.34%--
12/202,0522,0622,0222,041+0.84%545,200--1.26%--
12/192,0242,0422,0042,024-0.25%310,100--2.22%--
12/162,0482,0522,0162,029-0.15%532,200--2.08%--
12/152,0582,0732,0322,032-3.19%525,200--2.12%--
12/142,1052,1252,0862,099-0.9%409,800-+0.86%--
12/132,1152,1312,0882,118+0.14%854,200-+1.73%--
12/122,1602,1622,1142,115-0.66%612,700-+1.49%--
12/092,0812,1362,0812,129+0.66%814,300-+2.01%--
12/082,1102,1442,1002,115-1.31%370,600-+1.34%--
12/072,1202,1432,1082,143+1.95%513,200-+2.54%--
12/062,0992,1342,0972,102-1.41%328,000-+0.38%--
12/052,1442,1552,1202,132+0.19%388,500-+1.57%--
12/022,1282,1402,1002,128+0.9%322,400-+1.29%--
12/012,1442,1802,1002,109+0.72%506,200-+0.33%--
11/302,0632,0942,0312,094+0.67%782,500--0.43%--
11/292,0442,0822,0242,080+3.12%304,300--1.28%--
11/282,0002,0451,9952,017+2.28%316,900--4.45%--
11/251,9601,9951,9581,972-0.65%593,600--6.85%--
11/241,9592,0131,9531,985-0.95%353,100--6.63%--
11/221,9632,0131,9522,004+0.65%415,900--6.14%--
11/212,0002,0201,9761,991-1.44%283,000--7.18%--
11/182,0122,0332,0062,020-2.04%371,400--6.13%--
11/172,0322,0762,0242,062+0.44%379,900--4.54%--
11/162,0772,0842,0442,053-1.11%417,400--5.17%--
11/152,0882,0922,0752,076-1.61%271,100--4.29%--
11/142,1122,1312,0942,110+0.91%225,300--2.81%--
11/112,1072,1102,0832,091-0.99%227,200--3.73%--
11/102,0962,1122,0812,112-2.27%492,700--2.85%--
11/092,1672,1762,1292,161+1.74%548,700--0.69%--
11/082,1362,1682,1202,124-1.8%370,100--2.48%--
11/072,1692,1792,1382,163-1.37%231,500--1.01%--
11/042,1902,2032,1562,193+3.1%440,300-+0.09%--