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
03/301,8401,8641,8111,831-0.49%1,829,600-+2.69%--
03/291,8761,8791,8261,840-3.41%2,457,100-+3.55%--
03/281,9001,9081,8831,905+1.06%2,365,200-+7.57%--
03/271,8771,9001,8621,885+3.46%2,242,000-+6.98%--
03/261,8011,8341,7911,822+1.5%1,452,800-+3.88%--
03/231,7871,8051,7811,795-1.54%2,290,100-+2.81%--
03/221,8331,8611,8051,823-1.73%2,464,300-+4.95%--
03/211,8771,8861,8481,855-2.78%2,308,700-+7.47%--
03/191,9021,9221,9021,908+0.32%1,668,200-+11.45%--
03/161,8751,9041,8661,902+1.98%1,710,900-+12.21%--
03/151,8841,8851,8371,865-0.27%2,550,000-+11.14%--
03/141,8491,8881,8441,870+3.77%3,059,400-+12.45%--
03/131,7961,8251,7881,802+1.18%2,586,900-+9.21%--
03/121,7961,8221,7781,781+0.17%2,887,400-+8.73%--
03/091,7801,7921,7451,778+4.59%7,610,700-+9.15%--
03/081,6881,7011,6761,700+3.16%1,945,000-+5.13%--
03/071,6101,6571,6051,648-0.66%1,753,900-+2.36%--
03/061,6941,7061,6341,659-2.81%3,517,300-+3.43%--
03/051,7161,7331,6961,707+0.29%1,963,100-+6.82%--
03/021,7061,7081,6711,702+1.43%1,899,000-+7.11%--
03/011,7001,7181,6621,678-1.24%1,927,000-+6.27%--
02/291,7001,7241,6901,699+0.3%1,888,600-+8.15%--
02/281,6721,6941,6601,694-0.53%1,927,800-+8.31%--
02/271,7251,7301,6971,703-0.47%1,381,700-+9.52%--
02/241,7041,7131,6961,711+1%1,885,800-+10.67%--
02/231,6981,7061,6841,694+0.24%1,869,600-+10.21%--
02/221,6631,6941,6561,690+1.2%1,470,800-+10.6%--
02/211,6901,7091,6671,670-1.42%1,911,000-+10.09%--
02/201,6951,6991,6701,694+4.63%3,510,100-+12.56%--
02/171,6301,6301,6051,619+2.66%2,271,600-+8.51%--
02/161,5491,5991,5431,577+1.74%2,208,700-+6.41%--
02/151,5101,5661,5091,550+4.1%2,980,100-+5.3%--
02/141,4871,4961,4711,489+0.47%1,692,400-+1.85%--
02/131,4661,4891,4641,482+0.34%1,132,700-+1.86%--
02/101,5041,5061,4751,477-1.99%1,762,200-+2.07%--
02/091,5161,5201,4911,507-1.37%1,705,300-+4.73%--
02/081,5311,5391,5101,528+0.59%1,210,700-+6.78%--
02/071,5301,5451,5121,519-1.3%1,333,600-+6.82%--
02/061,5311,5441,5241,539+2.74%1,448,600-+8.92%--
02/031,5041,5151,4931,498-1.06%1,023,700-+6.77%--
02/021,5301,5301,5101,514+0.4%916,600-+8.61%--
02/011,5011,5271,4901,508-0.13%1,608,500-+8.8%--
01/311,4731,5251,4701,510+2.86%4,448,300-+9.66%--
01/301,4491,4761,4461,468+0.48%1,315,000-+7.23%--
01/271,4721,4901,4541,461-0.54%2,289,300-+7.35%--
01/261,5191,5191,4601,469-3.16%2,836,400-+8.49%--
01/251,4801,5201,4761,517+2.43%2,126,400-+12.62%--
01/241,5001,5081,4791,481-0.54%1,503,600-+10.69%--
01/231,4741,4981,4731,489+0.74%1,659,600-+11.7%--
01/201,4801,4951,4581,478+1.3%2,484,600-+11.3%--
01/191,4331,4771,4311,459+2.82%3,313,500-+10.11%--
01/181,3861,4231,3841,419+2.9%2,354,300-+7.34%--
01/171,3701,3791,3541,379+1.62%1,225,300-+4.39%--
01/161,3431,3641,3261,357-1.02%1,499,200-+2.65%--
01/131,3441,3791,3441,371+3.79%2,956,900-+3.71%--
01/121,3121,3341,3101,321+0.69%1,378,500--0.15%--
01/111,3041,3171,3031,312+0.69%1,013,600--1.13%--
01/101,2951,3401,2951,303+1.88%1,797,000--2.1%--
01/061,2901,3001,2681,279-1.31%1,420,400--3.98%--
01/051,3061,3061,2941,296-0.69%1,128,800--2.92%--
01/041,3111,3151,3011,305+0.69%1,393,800--2.39%--
2011
12/301,3041,3051,2841,296-0.38%871,600--2.99%--
12/291,2641,3201,2511,301+2.12%2,633,800--2.55%--
12/281,2801,2901,2701,274-1.01%1,305,700--4.64%--
12/271,2901,2951,2821,287-0.85%721,000--3.88%--
12/261,3071,3261,2911,298+0.78%916,600--3.35%--
12/221,3031,3081,2861,288-1.68%1,268,000--4.38%--
12/211,3171,3301,3031,310+2.91%1,448,600--3.11%--
12/201,2811,2901,2701,273-0.62%1,317,700--6.33%--
12/191,2981,3051,2621,281-1.23%1,374,200--6.36%--
12/161,3151,3211,2911,297-0.08%1,977,200--5.67%--
12/151,3381,3381,2961,298-4.14%2,392,600--5.94%--
12/141,3571,3661,3481,354-1.17%1,469,200--2.59%--
12/131,3881,3901,3681,370-2.63%1,588,300--1.93%--
12/121,4001,4141,3921,407+2.4%1,385,200-+0.21%--
12/091,3561,3861,3531,374-1.93%4,737,700--2.48%--
12/081,3741,4141,3611,401+0.86%2,529,800--0.85%--
12/071,3701,3971,3701,389+1.54%2,109,900--1.98%--
12/061,3821,3921,3581,368-2.49%2,057,600--3.87%--
12/051,4101,4211,3981,403-0.64%1,779,300--1.89%--
12/021,4221,4231,3941,412-0.77%2,331,400--1.6%--
12/011,4161,4351,4071,423+7.32%3,572,000--0.91%--
11/301,3481,3561,3021,326-2%1,926,600--7.66%--
11/291,3421,3561,3301,353+1.73%1,806,900--5.98%--
11/281,3051,3431,3011,330+3.5%1,573,600--7.51%--
11/251,2801,3041,2651,285+0.47%1,472,300--10.64%--
11/241,3031,3031,2731,279-3.83%2,110,300--11.3%--
11/221,3101,3381,3051,330-0.67%2,350,900--8.02%--
11/211,3701,3871,3291,339-2.69%2,228,400--7.59%--
11/181,3591,3821,3511,376-2.13%3,074,000--5.23%--
11/171,4061,4091,3741,406-1.06%2,752,000--3.37%--
11/161,4791,4831,4191,421-3.99%1,427,800--2.34%--
11/151,4761,5051,4711,480-1.2%1,274,800-+1.72%--
11/141,4801,5081,4781,498+3.45%1,660,300-+3.31%--
11/111,4421,4541,4121,448+0.49%2,283,600-+0.35%--
11/101,4641,4691,4351,441-6%2,479,400-+0.35%--
11/091,5451,5601,5101,533+0.72%1,903,000-+7.2%--
11/081,5681,5681,5151,522-2.62%1,813,300-+7.26%--
11/071,5301,5711,5121,563+1.69%1,825,100-+10.77%--
11/041,5151,5381,5001,537+5.64%2,331,300-+9.79%--