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
03/301,6881,7101,6811,683-2.6%1,373,500--1.87%--
03/291,7581,7621,7211,728-1.82%731,100-+0.58%--
03/281,7501,7851,7391,760-0.17%749,100-+2.39%--
03/271,7341,7681,7231,763+2.56%1,732,200-+2.56%--
03/261,6821,7271,6661,719+3%1,352,900-0%--
03/231,6731,6831,6601,669-1.48%1,136,900--2.91%--
03/221,7171,7291,6791,694-1.74%1,182,700--1.45%--
03/211,7301,7321,7071,724-1.88%1,243,200-+0.35%--
03/191,7591,7761,7491,757+0.34%744,600-+2.51%--
03/161,7281,7521,7261,751+0.57%898,700-+2.52%--
03/151,7321,7501,7241,741+0.64%1,032,200-+2.23%--
03/141,7351,7441,7251,730+1.94%1,167,200-+1.76%--
03/131,7051,7231,6931,697+0.59%969,900--0.12%--
03/121,7561,7581,6871,687-2.32%1,421,300--0.59%--
03/091,6801,7371,6751,727+4.54%1,738,500-+1.59%--
03/081,6601,6681,6271,652+0.43%1,166,500--2.82%--
03/071,6231,6561,6111,645+0.43%1,274,200--3.35%--
03/061,6881,6881,6261,638-3.59%1,616,200--3.7%--
03/051,7011,7461,6941,699-0.47%1,021,700--0.12%--
03/021,7171,7271,6721,707-0.18%2,213,800-+0.59%--
03/011,6931,7541,6921,710-0.64%2,149,300-+0.94%--
02/291,7471,7561,7171,721-1.49%1,747,900-+1.65%--
02/281,7401,7521,7091,747-1.52%1,902,700-+3.25%--
02/271,7831,7921,7591,774+0.91%984,400-+5.09%--
02/241,7431,7761,7321,758+0.17%1,656,900-+4.39%--
02/231,7451,7671,7371,755+0.63%906,700-+4.46%--
02/221,7601,7641,7171,744-1.25%1,696,700-+4.06%--
02/211,7591,8241,7431,766+0.63%2,538,300-+5.62%--
02/201,7631,7881,7421,755+1.98%1,186,100-+5.53%--
02/171,7201,7271,6781,721+2.56%1,756,500-+4.11%--
02/161,6381,6781,6341,678+0.9%1,248,300-+1.94%--
02/151,6451,7031,6371,663+2.91%2,104,900-+1.46%--
02/141,6191,6191,5941,616-0.31%1,626,400--0.98%--
02/131,6511,6541,6151,621-0.49%1,505,000--0.43%--
02/101,6611,6611,6141,629-2.57%1,746,200-+0.37%--
02/091,6951,6981,6611,672-0.59%1,192,400-+3.27%--
02/081,6601,6861,6511,682+0.78%1,869,400-+4.15%--
02/071,7381,7381,6561,669-4.57%2,471,300-+3.79%--
02/061,7391,7701,7251,749+1.69%1,470,800-+9.18%--
02/031,7201,7541,7131,720+1.12%1,464,100-+7.97%--
02/021,6601,7131,6551,701+4.48%1,483,000-+7.32%--
02/011,6401,6581,6221,628-0.61%1,019,100-+3.1%--
01/311,6191,6421,6071,638+1.74%821,300-+4.07%--
01/301,6181,6211,5901,610-1.23%1,384,700-+2.55%--
01/271,6551,6651,6251,630-2.28%1,151,900-+4.02%--
01/261,6951,7201,6601,668-1.59%1,036,900-+6.79%--
01/251,6631,7101,6631,695+2.11%1,318,400-+9%--
01/241,6811,6891,6521,660-0.78%1,096,300-+7.44%--
01/231,6591,6961,6531,673+0.9%1,504,500-+8.71%--
01/201,6751,6861,6001,658+0.61%2,626,100-+8.08%--
01/191,6501,6661,6401,648+0.55%1,550,600-+7.57%--
01/181,5691,6501,5631,639+5.54%2,554,900-+7.19%--
01/171,5151,5581,5111,553+2.58%1,291,900-+1.7%--
01/161,5081,5161,4961,514-0.85%640,400--0.98%--
01/131,5151,5441,5091,527+1.6%862,400--0.26%--
01/121,5081,5201,4921,503-0.33%870,500--2.08%--
01/111,5061,5371,5001,508+0.67%1,103,200--2.14%--
01/101,5141,5241,4891,498-0.73%1,020,800--3.04%--
01/061,5291,5341,4881,509-1.18%1,006,000--2.39%--
01/051,5581,5581,5261,527-2.24%560,000--1.29%--
01/041,5531,5681,5501,562+2.97%837,800-+1.03%--
2011
12/301,5141,5221,4901,517+0.26%1,019,900--1.56%--
12/291,5141,5151,4901,513-0.72%776,000--1.69%--
12/281,5421,5421,5231,524+0.07%345,900--0.91%--
12/271,5451,5461,5211,523-1.36%520,000--0.85%--
12/261,5481,5731,5221,544+2.39%798,800-+0.39%--
12/221,5331,5341,5041,508-2.33%1,182,000--1.89%--
12/211,5611,5771,5361,544+0.52%1,158,900-+0.65%--
12/201,5351,5721,5131,536+2.95%2,117,000-+0.33%--
12/191,5201,5381,4761,492-0.67%1,642,300--2.42%--
12/161,4701,5101,4691,502+3.23%1,436,000--1.57%--
12/151,4901,4991,4501,455-3.45%1,774,600--4.46%--
12/141,5271,5301,5001,507-2.77%1,300,400--1.05%--
12/131,5501,5651,5301,550-3.13%1,414,200-+1.91%--
12/121,5981,6041,5691,600+2.5%1,190,300-+5.33%--
12/091,5861,5911,5531,561-2.32%1,199,100-+3.04%--
12/081,6121,6241,5731,598-0.25%1,189,100-+5.76%--
12/071,5521,6131,5521,602+2.17%1,240,700-+6.37%--
12/061,6191,6281,5541,568-3.39%1,071,400-+4.26%--
12/051,6821,6941,6181,623-1.99%1,361,500-+7.77%--
12/021,6191,6791,6191,656+2.73%1,535,400-+10.03%--
12/011,6001,6341,5821,612+6.97%1,756,000-+7.4%--
11/301,5101,5131,4671,507-2.33%1,269,700-+0.6%--
11/291,5231,5441,5051,543+2.87%813,300-+3%--
11/281,4701,5191,4701,500+4.17%873,000-+0.4%--
11/251,4661,5101,4361,440-2.51%1,756,400--3.29%--
11/241,4491,4951,4211,477+0.07%1,959,800--0.87%--
11/221,4471,5021,4361,476-0.74%1,523,000--0.81%--
11/211,5281,5411,4811,487-4.68%1,722,800--0.07%--
11/181,4941,5721,4831,560+3.17%2,244,400-+4.98%--
11/171,4801,5421,4701,512+4.28%1,635,400-+1.96%--
11/161,4711,5041,4501,450-1.36%1,266,500--2.16%--
11/151,4551,5121,4471,470+0.27%1,396,200--0.61%--
11/141,4611,5091,4501,466+2.45%2,351,700--0.61%--
11/111,3861,4651,3861,431+1.06%1,273,600--2.39%--
11/101,4171,4281,3881,416-3.15%1,005,100--2.81%--
11/091,4681,4761,4271,462+0.55%878,300-+0.97%--
11/081,5061,5061,4511,454-3.58%745,700-+1.04%--
11/071,5061,5081,4781,508+0.13%834,800-+5.16%--
11/041,4641,5171,4641,506+4.01%1,389,200-+5.54%--