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
20204/1, 株式分割 1→2
20144/1, 株式分割 1→2
2012
03/301,8901,9001,8831,885-0.13%1,958,800-+1.45%--
03/291,8881,8981,8781,888+0.27%1,906,000-+1.59%--
03/281,8901,8931,8731,883-1.05%1,725,200-+1.37%--
03/271,8951,9031,8801,903+2.01%2,522,000-+2.4%--
03/261,8301,8831,8231,865+3.04%3,564,400-+0.38%--
03/231,8151,8301,8081,810-0.82%2,120,000--2.64%--
03/221,8151,8331,8151,825+0.69%1,086,800--1.99%--
03/211,8251,8431,8081,813-0.68%2,035,200--2.82%--
03/191,8501,8501,8231,825-1.48%2,116,800--2.35%--
03/161,8501,8581,8381,853-0.8%2,484,000--0.99%--
03/151,8501,8681,8501,868+1.49%1,996,400--0.24%--
03/141,8551,8601,8351,840+0.68%2,746,000--1.76%--
03/131,8451,8601,8281,828-0.68%1,928,800--2.48%--
03/121,8481,8551,8401,8400%1,680,400--1.97%--
03/091,8731,8751,8331,840-0.94%2,863,200--2.02%--
03/081,8381,8631,8381,858+1.78%2,583,200--1.09%--
03/071,7801,8351,7801,825+0.97%2,670,800--2.77%--
03/061,8251,8281,7831,808-1.63%5,138,400--3.6%--
03/051,8751,8751,8101,838-2.26%6,059,200--2.05%--
03/021,9101,9131,8801,880-0.66%1,688,800-+0.32%--
03/011,9301,9351,8831,893-1.43%2,102,800-+1.2%--
02/291,9201,9381,9101,920+0.52%2,272,400-+2.84%--
02/281,8831,9201,8801,910+1.06%1,521,600-+2.52%--
02/271,8901,9131,8881,890+0.8%2,336,000-+1.61%--
02/241,8651,8851,8601,875+0.4%2,384,400-+1.02%--
02/231,8781,8831,8551,868-0.53%2,083,600-+0.67%--
02/221,8951,8981,8431,878-0.92%4,612,400-+1.27%--
02/211,8951,9131,8901,895-0.39%1,783,600-+2.43%--
02/201,9031,9101,8851,903+0.79%1,988,800-+3.12%--
02/171,8981,9151,8781,888+0.13%2,452,800-+2.69%--
02/161,9051,9051,8751,885-1.82%2,432,000-+2.84%--
02/151,9181,9281,9051,920+0.92%2,198,400-+5.09%--
02/141,8731,9051,8731,903+1.06%1,862,800-+4.53%--
02/131,8601,8881,8601,883+1.21%1,309,200-+3.89%--
02/101,8881,8901,8601,860-1.72%1,322,000-+3.05%--
02/091,8851,8931,8701,893+0.4%1,908,800-+5.2%--
02/081,8901,8951,8751,885-0.4%1,631,600-+5.19%--
02/071,8781,8951,8731,893+0.93%1,714,800-+6.08%--
02/061,8701,8851,8631,875+2.6%3,225,200-+5.63%--
02/031,8101,8401,8101,828+0.27%1,593,200-+3.54%--
02/021,8101,8481,8081,823+1.53%3,177,600-+3.67%--
02/011,8131,8181,7931,795-1.64%1,704,800-+2.45%--
01/311,8001,8251,7901,825+2.38%2,475,600-+4.52%--
01/301,7731,7981,7731,7830%1,618,400-+2.5%--
01/271,8051,8131,7801,783-1.66%2,446,000-+2.8%--
01/261,8401,8451,8031,813-1.36%2,980,800-+4.95%--
01/251,7951,8381,7931,838+1.1%5,507,600-+6.83%--
01/241,8031,8231,7831,818+0.97%4,023,600-+6.1%--
01/231,8351,8381,7881,800-2.44%4,265,600-+5.39%--
01/201,8551,8601,8281,845+0.68%3,743,600-+8.27%--
01/191,8031,8451,8001,833+2.37%5,543,200-+7.92%--
01/181,7601,8001,7581,790+1.56%3,110,800-+5.79%--
01/171,7481,7631,7351,763+1.44%1,518,400-+4.41%--
01/161,7431,7481,7301,738-1.14%1,228,800-+2.93%--
01/131,7451,7631,7431,758+0.86%2,122,800-+4.12%--
01/121,7301,7431,7231,743-0.14%1,947,200-+3.17%--
01/111,7181,7451,7151,745+2.35%4,288,800-+3.25%--
01/101,7151,7281,7051,7050%2,038,800-+0.83%--
01/061,7251,7331,6801,705-0.44%2,449,600-+0.83%--
01/051,7201,7381,7051,713-0.44%2,098,800-+1.15%--
01/041,6901,7251,6851,720+2.84%2,254,400-+1.65%--
2011
12/301,6531,6731,6331,673+0.45%1,038,800--1.04%--
12/291,6481,6651,6401,665+1.52%921,200--1.42%--
12/281,6481,6531,6401,6400%617,200--2.9%--
12/271,6581,6631,6381,640-1.8%1,159,600--2.96%--
12/261,6631,6701,6531,670+1.21%961,200--1.18%--
12/221,6451,6601,6401,650-0.6%1,381,600--2.37%--
12/211,6581,6731,6501,660+1.22%912,000--1.66%--
12/201,6381,6731,6351,640+0.92%1,362,000--2.79%--
12/191,6301,6481,6151,6250%1,867,600--3.73%--
12/161,6401,6531,6231,625-1.66%2,182,400--3.73%--
12/151,6831,6851,6401,653-2.36%1,978,000--1.99%--
12/141,7101,7131,6901,693-1.31%1,446,000-+0.5%--
12/131,6851,7231,6851,715+0.88%2,623,200-+2.02%--
12/121,7051,7151,6951,700+1.49%1,442,000-+1.31%--
12/091,6901,7181,6751,675-1.03%3,056,800-0%--
12/081,7501,7531,6931,693-3.7%3,061,200-+1.23%--
12/071,7581,7701,7301,758+0.43%2,153,600-+5.3%--
12/061,7551,7701,7381,750-0.57%1,778,400-+5.23%--
12/051,7851,7881,7581,760-1.26%1,782,800-+5.96%--
12/021,7681,7831,7551,783+1.42%3,232,800-+7.51%--
12/011,7501,7681,7301,758+1.88%4,030,800-+6.39%--
11/301,7101,7251,6931,725-0.58%2,611,600-+4.99%--
11/291,7231,7431,7051,735+2.06%2,426,000-+6.05%--
11/281,6731,7181,6681,700+2.56%2,379,600-+4.62%--
11/251,6431,6651,6351,658+0.61%2,029,200-+2.57%--
11/241,6601,6731,6431,648-1.93%2,276,400-+2.33%--
11/221,6451,6881,6431,680+1.82%2,396,400-+4.67%--
11/211,6351,6531,6181,650+0.76%1,807,600-+3.13%--
11/181,6351,6731,6231,638-2.09%4,505,600-+2.6%--
11/171,6181,6801,6131,673+3.4%3,084,400-+4.99%--
11/161,6351,6501,6151,618-1.07%1,427,200-+1.86%--
11/151,6401,6501,6251,635-1.8%1,452,800-+3.02%--
11/141,6331,6651,6301,665+3.58%2,304,000-+5.25%--
11/111,5881,6351,5881,608+2.06%1,838,800-+1.87%--
11/101,5801,5951,5751,575-2.78%1,564,800-0%--
11/091,6081,6251,5831,620+0.62%2,228,000-+2.92%--
11/081,6281,6351,6001,610-1.53%1,015,200-+2.55%--
11/071,6231,6381,6101,635-0.15%1,600,800-+4.21%--
11/041,6251,6381,6101,638+2.34%1,687,200-+4.5%--