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
03/302,3482,3952,3302,359+1.24%6,882,800--0.84%--
03/292,3862,3872,3282,330-3.36%6,829,200--2.18%--
03/282,3932,4192,3812,411-0.12%4,760,100-+1.05%--
03/272,4192,4262,3972,414+0.92%5,747,100-+1.17%--
03/262,3612,4082,3522,392+2.05%4,983,700-+0.25%--
03/232,3502,3682,3342,344-1.88%8,689,200--1.72%--
03/222,3992,4222,3722,389-1.44%7,156,400-+0.29%--
03/212,4562,4692,4212,424-3.35%8,920,700-+2.02%--
03/192,4582,5122,4522,508+2.91%8,934,400-+6.09%--
03/162,4062,4502,4032,437+1.71%8,102,500-+3.75%--
03/152,4032,4042,3542,396+0.25%6,428,400-+2.57%--
03/142,3732,4082,3652,390+3.46%7,439,800-+2.71%--
03/132,3102,3522,3032,310-0.43%7,108,200--0.39%--
03/122,3802,3832,3182,320-1.82%5,543,300-+0.22%--
03/092,3922,3942,3482,363+0.9%10,867,400-+2.29%--
03/082,3182,3522,3082,342+3.22%7,866,000-+1.78%--
03/072,2062,2772,1962,269-1.18%7,814,800--1.05%--
03/062,3302,3472,2812,296-2.26%6,603,000-+0.39%--
03/052,3792,3952,3412,349-0.97%4,161,600-+2.98%--
03/022,3752,3972,3332,372+0.76%5,782,000-+4.4%--
03/012,4002,4252,3402,354-2.81%9,558,600-+4.11%--
02/292,4282,4572,4162,422-0.25%6,268,000-+7.64%--
02/282,3812,4312,3782,428+0.12%5,635,300-+8.44%--
02/272,4592,4702,4252,425-0.57%5,290,200-+8.94%--
02/242,4162,4412,4122,439+0.49%4,558,400-+10.21%--
02/232,4102,4342,4022,427+0.08%5,671,000-+10.42%--
02/222,3902,4252,3652,425+0.62%6,877,700-+11.03%--
02/212,4012,4382,3962,410-0.54%5,657,000-+11.11%--
02/202,4262,4352,4092,423+3.02%8,066,400-+12.54%--
02/172,3802,3812,3392,352+3.16%9,972,800-+10.16%--
02/162,2372,3002,2232,280+1.88%12,718,000-+7.55%--
02/152,1672,2452,1602,238+5.32%11,566,100-+6.32%--
02/142,1202,1432,1122,125-0.05%4,021,100-+1.72%--
02/132,1152,1512,1122,126-0.05%4,349,500-+2.31%--
02/102,1682,1692,1212,127-2.16%5,765,300-+2.95%--
02/092,1702,1792,1282,174-0.73%6,528,300-+5.74%--
02/082,2082,2152,1712,190-0.36%5,143,500-+7.2%--
02/072,1982,2402,1882,198-0.32%5,592,800-+8.44%--
02/062,1752,2182,1652,205+3.62%9,276,900-+9.59%--
02/032,1432,1532,1232,128-0.42%4,375,300-+6.67%--
02/022,1402,1562,1342,137+0.47%3,792,900-+7.77%--
02/012,1502,1582,1192,127-1.02%6,339,600-+7.91%--
01/312,1362,1652,1342,149+0.99%7,648,900-+9.75%--
01/302,1022,1442,1002,128+1.43%7,544,400-+9.3%--
01/272,1002,1232,0932,098+1.5%8,165,200-+8.48%--
01/262,1372,1392,0592,067-3.28%8,816,900-+7.54%--
01/252,1202,1372,1012,137+1.14%6,024,600-+11.77%--
01/242,1092,1292,1082,113+0.96%5,870,800-+11.15%--
01/232,0802,0972,0712,093+0.63%4,034,400-+10.51%--
01/202,0992,1022,0602,080+0.78%6,339,300-+10.11%--
01/192,0752,1112,0572,064+0.78%9,368,900-+9.5%--
01/181,9922,0531,9882,048+1.99%9,750,200-+8.82%--
01/171,9992,0121,9832,008+1.36%7,400,700-+6.81%--
01/161,9571,9821,9421,981+0.1%6,108,900-+5.32%--
01/131,9631,9821,9501,979+4.05%12,880,500-+5.21%--
01/121,8521,9031,8521,902+2.7%9,053,000-+1.01%--
01/111,8551,8711,8401,852+0.27%4,388,600--1.96%--
01/101,8471,8611,8361,847+1.21%4,017,600--2.58%--
01/061,8681,8701,8041,825-2.04%4,603,600--3.85%--
01/051,8591,8821,8541,863+0.22%4,329,300--2.05%--
01/041,8401,8691,8291,859+3.34%5,973,500--2.31%--
2011
12/301,8041,8091,7811,799-0.44%3,911,500--5.37%--
12/291,7631,8071,7461,807+0.72%5,669,200--4.99%--
12/281,8081,8211,7901,794-1.21%3,528,300--5.83%--
12/271,8271,8301,8111,816-0.82%1,982,200--4.92%--
12/261,8401,8531,8251,831+0.77%2,581,400--4.34%--
12/221,8261,8381,8101,817-2.05%3,570,400--5.27%--
12/211,8751,8841,8421,855+2.6%5,322,900--3.54%--
12/201,8121,8381,7961,808+0.56%3,726,700--6.27%--
12/191,8201,8261,7661,798-1.59%5,931,700--7.08%--
12/161,8511,8671,8161,827-1.51%8,381,300--5.82%--
12/151,9001,9001,8521,855-4.18%7,967,800--4.53%--
12/141,9451,9501,9181,936-1.33%5,871,300--0.62%--
12/131,9651,9731,9541,962-1.85%5,079,000-+0.67%--
12/122,0242,0281,9991,999+0.86%3,213,700-+2.57%--
12/091,9581,9971,9581,982-1.25%8,061,500-+1.75%--
12/081,9982,0321,9762,007-0.69%7,399,300-+3.35%--
12/071,9862,0221,9722,021+2.23%5,750,200-+4.18%--
12/062,0202,0261,9771,977-2.71%6,037,500-+2.01%--
12/052,0592,0632,0182,032-0.68%4,929,800-+4.74%--
12/022,0352,0582,0172,046+0.69%7,311,200-+5.74%--
12/012,0152,0492,0072,032+7.23%14,732,000-+5.45%--
11/301,9031,9151,8861,895-1.86%4,938,000--1.25%--
11/291,9201,9351,9051,931+2.49%5,652,000-+0.89%--
11/281,8551,9011,8541,884+4.03%6,179,000--1.1%--
11/251,8101,8401,7901,811-0.39%7,155,100--4.58%--
11/241,8391,8401,8101,818-4.06%9,823,200--4.11%--
11/221,8611,9001,8581,895-1.04%7,764,400-+0.11%--
11/211,9101,9291,9021,915-0.52%4,296,400-+1.43%--
11/181,8841,9341,8551,925+0.1%8,550,200-+2.34%--
11/171,9321,9361,9101,923-1.49%10,179,100-+2.56%--
11/161,9861,9931,9461,952-1.71%6,530,300-+4.61%--
11/151,9681,9961,9551,986+0.4%5,419,600-+7.18%--
11/141,9781,9871,9621,978+3.78%6,692,800-+7.79%--
11/111,9081,9331,9001,906+0.42%8,484,800-+4.96%--
11/101,9101,9261,8831,898-5.05%10,564,200-+5.56%--
11/091,9712,0041,9711,999+2.46%7,881,900-+12.05%--
11/081,9591,9781,9441,951-0.76%6,361,900-+10.29%--
11/071,9591,9921,9541,966-0.2%7,925,700-+11.77%--
11/041,9101,9771,9071,970+6.89%12,093,700-+12.76%--