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
03/301,7601,7681,7281,734-1.2%1,794,300-+6.51%--
03/291,7241,7601,7231,755+1.98%2,093,900-+8.4%--
03/281,7071,7221,6941,721+0.41%1,448,100-+7.03%--
03/271,6991,7191,6941,714+2.08%1,558,800-+7.19%--
03/261,6791,6941,6721,679-0.06%1,057,300-+5.66%--
03/231,6741,6941,6591,680-0.3%1,278,500-+6.13%--
03/221,6751,6881,6561,685+0.84%1,085,900-+6.85%--
03/211,6521,6781,6401,671+1.21%1,419,200-+6.3%--
03/191,6231,6541,6221,651+1.79%1,102,000-+5.43%--
03/161,6331,6441,6181,622-0.73%1,806,900-+4.11%--
03/151,6431,6461,6161,634+0.25%1,564,200-+5.28%--
03/141,6501,6501,5971,630-0.55%1,734,100-+5.43%--
03/131,6281,6521,6241,639+1.17%1,772,900-+6.36%--
03/121,6301,6421,6121,620+0.37%1,150,600-+5.54%--
03/091,6161,6281,6001,614+1.25%1,517,200-+5.42%--
03/081,6051,6141,5811,594-0.44%1,317,500-+4.18%--
03/071,5721,6021,5721,601+0.95%1,715,900-+4.64%--
03/061,5781,6061,5681,586+0.63%2,478,400-+3.66%--
03/051,5351,5801,5341,576+3.07%1,973,700-+2.8%--
03/021,5451,5451,5271,529+0.2%1,431,900--0.33%--
03/011,5301,5541,5221,526-0.97%1,623,800--0.72%--
02/291,5701,5771,5351,541-2.28%2,180,000-+0.13%--
02/281,5411,5801,5271,577+0.57%2,315,700-+2.4%--
02/271,5651,5841,5371,568+1.49%2,694,300-+1.75%--
02/241,5301,5471,5231,545+2.12%2,616,900-+0.13%--
02/231,5081,5131,4991,513+1.14%1,156,000--2.07%--
02/221,4881,5211,4731,496+0.81%1,424,400--3.48%--
02/211,4791,5081,4711,484+0.88%1,611,500--4.69%--
02/201,5221,5291,4621,471-3.48%2,692,900--6.07%--
02/171,5391,5401,5171,524-0.65%1,434,000--3.18%--
02/161,5571,5961,5271,534-1.1%2,241,500--2.97%--
02/151,5361,5521,5261,551+2.44%3,141,100--2.39%--
02/141,4641,5161,4601,514+3.06%2,265,600--5.14%--
02/131,4601,4751,4351,469+0.89%3,399,000--8.42%--
02/101,4941,4951,4431,456-2.28%2,985,300--9.68%--
02/091,4961,5071,4861,490-0.53%1,920,100--8.08%--
02/081,5101,5341,4931,498+0.4%2,674,200--8.1%--
02/071,5301,5361,4861,492-1.91%2,462,600--8.8%--
02/061,5831,5831,5171,521-3.92%3,458,200--7.37%--
02/031,6031,6101,5751,583-1.19%1,759,800--3.89%--
02/021,5911,6281,5911,602-0.19%937,500--2.97%--
02/011,6351,6371,5971,605-2.73%2,076,000--2.9%--
01/311,6081,6631,6031,650+2.23%2,293,300--0.3%--
01/301,6001,6191,5811,614+0.88%1,383,000--2.48%--
01/271,5951,6121,5771,600+2.24%1,573,700--3.44%--
01/261,5731,5761,5571,565-0.95%2,136,200--5.67%--
01/251,5891,5931,5561,580-1.8%1,903,100--4.88%--
01/241,6141,6191,5981,609-0.25%715,500--3.25%--
01/231,6041,6231,5971,613+0.62%1,259,400--2.83%--
01/201,6581,6601,6001,603-1.78%2,006,200--3.32%--
01/191,6611,6741,6221,632-2.16%1,561,400--1.45%--
01/181,6731,6931,6591,668-1.65%1,208,000-+0.85%--
01/171,6741,7031,6711,696+1.56%917,600-+2.66%--
01/161,6811,6871,6451,670-2.96%1,750,600-+1.27%--
01/131,7311,7491,7071,721-0.81%2,596,000-+4.56%--
01/121,7211,7381,7151,735+1.17%1,686,600-+5.73%--
01/111,7131,7301,7031,715-0.52%1,331,300-+4.89%--
01/101,6881,7331,6881,724+4.36%2,410,900-+5.83%--
01/061,6881,6891,6421,652-2.42%895,800-+1.85%--
01/051,7001,7081,6891,693-0.29%869,000-+4.83%--
01/041,6981,7121,6891,698+2.1%1,247,300-+5.66%--
2011
12/301,6671,6781,6551,663+0.85%780,300-+3.87%--
12/291,6551,6591,6301,649+0.12%868,300-+3.39%--
12/281,6501,6601,6321,647-1.2%933,500-+3.58%--
12/271,6491,6691,6361,667+1.21%752,500-+5.24%--
12/261,6651,6741,6401,647-0.42%651,100-+4.31%--
12/221,6741,6841,6291,654-0.36%1,504,100-+4.95%--
12/211,6721,6811,6481,660-0.24%1,226,600-+5.46%--
12/201,6341,6711,6201,664+1.46%1,578,500-+5.85%--
12/191,6001,6481,5911,640+1.3%1,844,000-+4.33%--
12/161,6421,6741,6031,619-1.04%2,331,800-+2.99%--
12/151,5801,6361,5611,636+6.23%3,469,400-+3.94%--
12/141,5551,5591,5341,540-0.58%866,900--2.22%--
12/131,5491,5681,5351,549-0.77%1,104,300--2.02%--
12/121,6331,6491,5551,561-2.01%2,009,200--1.64%--
12/091,6001,6081,5861,593-0.44%1,096,600-0%--
12/081,5971,6221,5861,600-1.11%1,021,500-+0.31%--
12/071,5951,6191,5821,618+0.62%1,083,300-+1.25%--
12/061,6131,6361,5971,608+0.44%1,472,600-+0.31%--
12/051,6101,6141,5881,601+0.82%1,076,600--0.37%--
12/021,5731,5891,5521,588+2.12%1,392,200--1.43%--
12/011,6101,6201,5481,555+0.19%1,545,400--3.77%--
11/301,4991,5571,4961,552+4.51%1,705,600--4.32%--
11/291,4911,5011,4741,485+0.07%1,874,600--8.9%--
11/281,5241,5251,4791,484-3.26%1,769,700--9.46%--
11/251,5501,5531,5111,534-0.07%1,053,500--6.86%--
11/241,5071,5521,4991,535+1.99%2,081,000--7.19%--
11/221,5001,5111,4811,505-0.07%1,717,500--9.39%--
11/211,5191,5351,4911,506-2.14%1,860,200--9.87%--
11/181,5581,5721,5351,539-2.9%1,135,800--8.34%--
11/171,5901,6051,5711,585-0.13%810,800--6.05%--
11/161,6211,6301,5801,587-1.67%839,100--6.32%--
11/151,6271,6301,6081,614-2.71%929,000--5.11%--
11/141,6601,6751,6471,659+0.61%778,100--2.87%--
11/111,6611,6791,6441,649-0.66%536,000--3.85%--
11/101,6281,6671,6281,660-0.18%710,100--3.43%--
11/091,7031,7121,6571,663-1.36%1,201,400--3.65%--
11/081,7071,7381,6771,686-1.98%1,135,400--2.71%--
11/071,6941,7481,6821,720+1.42%1,122,000--1.04%--
11/041,6901,7041,6751,696+3.73%1,672,900--2.75%--