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
03/301,8061,8141,7621,780-1.55%833,500--0.89%--
03/291,8231,8311,7981,808-1.63%533,500-+0.72%--
03/281,8301,8411,8091,838-0.97%489,400-+2.57%--
03/271,8211,8571,8211,856+2.83%885,900-+3.86%--
03/261,8051,8201,7901,805+0.22%475,600-+1.23%--
03/231,8021,8111,7951,801-0.66%758,700-+1.29%--
03/221,8151,8271,8011,813-0.22%810,800-+2.37%--
03/211,8621,8791,8121,817-3.71%1,191,400-+3.12%--
03/191,9101,9251,8721,887-0.05%688,000-+7.71%--
03/161,8671,8901,8531,888+1.34%588,200-+8.51%--
03/151,8451,8811,8371,863+2.59%796,000-+7.81%--
03/141,8131,8511,8101,816+1.97%870,100-+5.77%--
03/131,7931,8031,7721,781-0.11%497,600-+4.21%--
03/121,8111,8131,7831,783-0.06%544,700-+4.76%--
03/091,8001,8151,7801,784+1.19%1,275,600-+5.31%--
03/081,7141,7691,7111,763+3.83%905,700-+4.63%--
03/071,6701,7111,6671,698+0.06%723,000-+1.37%--
03/061,7251,7371,6901,697-2.75%781,100-+1.8%--
03/051,7511,7621,7321,745-1.13%473,300-+5.06%--
03/021,7771,7801,7441,765+1.15%497,600-+6.84%--
03/011,7901,8051,7201,745-3.06%1,068,500-+5.95%--
02/291,7971,8221,7811,800+0.84%773,900-+9.56%--
02/281,7631,7901,7401,785-0.22%696,400-+8.97%--
02/271,8291,8301,7861,789-0.56%858,700-+9.55%--
02/241,7701,8151,7501,799+3.45%1,201,800-+10.57%--
02/231,7351,7701,7231,739-0.46%759,000-+7.21%--
02/221,7001,7481,6961,747+2.34%717,400-+7.97%--
02/211,7611,7751,7061,707-3.12%1,440,000-+5.89%--
02/201,7301,7731,7301,762+4.63%1,201,600-+9.85%--
02/171,6651,6951,6601,684+3.76%1,183,000-+5.65%--
02/161,6001,6301,5761,623+2.01%852,200-+2.2%--
02/151,5611,6021,5481,591+1.99%1,115,800-+0.44%--
02/141,5731,5851,5481,560-1.83%975,600--1.45%--
02/131,5701,5951,5691,589+0.7%754,300-+0.32%--
02/101,5931,5981,5731,578-1.38%600,800--0.32%--
02/091,6051,6101,5921,600-0.62%591,000-+1.07%--
02/081,6091,6181,6011,610+0.12%763,600-+1.64%--
02/071,5801,6201,5801,608+2.03%1,104,500-+1.71%--
02/061,5741,5861,5571,576+1.35%976,200--0.13%--
02/031,5101,5761,5101,555+2.3%1,358,500--1.33%--
02/021,5221,5501,5091,520+0.73%1,237,700--3.49%--
02/011,5141,5351,5011,509-1.82%934,100--4.25%--
01/311,5001,5371,4881,537+0.79%1,525,100--2.54%--
01/301,5481,5891,5111,525-6.33%2,862,300--3.36%--
01/271,6611,6911,6281,628-1.93%1,253,700-+3.04%--
01/261,6701,6701,6471,660-0.12%758,900-+5.26%--
01/251,6671,6731,6511,662+0.36%715,900-+5.52%--
01/241,6601,6741,6461,656-0.06%424,600-+5.28%--
01/231,6701,6701,6461,657-0.78%623,900-+5.27%--
01/201,6561,6881,6561,670+2.27%817,500-+5.96%--
01/191,6201,6541,6121,633+2.32%1,521,800-+3.42%--
01/181,5201,5961,5051,596+5.7%1,508,500-+0.88%--
01/171,5171,5241,5041,510+0.07%393,100--4.91%--
01/161,5151,5161,4841,509-1.24%661,400--5.51%--
01/131,5201,5371,5151,528+0.26%540,800--4.68%--
01/121,5721,5721,5121,524-3.54%708,400--5.4%--
01/111,5751,5801,5611,5800%296,300--2.35%--
01/101,5901,5981,5731,580+0.32%517,700--2.71%--
01/061,6041,6141,5601,575+0.25%912,600--3.08%--
01/051,5951,6051,5671,571-2.66%599,500--3.44%--
01/041,6241,6601,6021,614+4.33%915,900--0.86%--
2011
12/301,5331,5471,5201,547+1.44%365,000--4.92%--
12/291,5241,5301,5061,525-0.13%252,700--6.33%--
12/281,5251,5461,5231,527-0.65%264,100--6.49%--
12/271,5511,5551,5351,537-0.84%158,800--6.17%--
12/261,5731,5731,5381,550+1.11%252,400--5.72%--
12/221,5701,5731,5151,533-1.73%929,200--6.98%--
12/211,5831,5941,5441,560-0.7%649,100--5.57%--
12/201,5431,5791,5301,571+1.29%863,700--5.08%--
12/191,5801,5801,5291,551-3.06%943,400--6.45%--
12/161,6141,6281,5811,600-1.23%798,000--3.61%--
12/151,6661,6711,6011,620-3.97%1,079,200--2.47%--
12/141,6811,6981,6661,687-0.82%670,800-+1.38%--
12/131,7251,7251,6921,701-2.47%745,500-+2.22%--
12/121,7801,7811,7401,744+2.17%400,600-+4.81%--
12/091,7201,7251,7011,707-2.07%341,600-+2.65%--
12/081,7471,7861,7411,743+0.06%1,053,700-+5%--
12/071,6711,7441,6711,742+4.81%805,200-+5.13%--
12/061,7081,7241,6521,662-3.09%506,900-+0.42%--
12/051,7211,7311,7031,715-0.29%395,500-+3.38%--
12/021,7091,7211,6901,720+0.29%728,800-+3.37%--
12/011,6851,7291,6641,715+6.85%1,328,000-+2.94%--
11/301,6061,6291,5881,605-1.89%658,900--3.83%--
11/291,6101,6471,6051,636+2.96%793,600--2.44%--
11/281,6271,6431,5861,589+0.13%765,000--5.42%--
11/251,5651,6121,5651,587+0.44%1,101,500--5.65%--
11/241,6201,6251,5471,580-3.72%1,461,500--6.45%--
11/221,6531,6841,6391,641-1.14%731,700--3.13%--
11/211,6621,6691,6421,660-0.66%355,600--2.24%--
11/181,6541,6751,6311,671+0.48%756,800--1.65%--
11/171,6301,6761,6171,663+1.77%520,100--2.06%--
11/161,6651,6741,6341,634+0.31%546,200--3.54%--
11/151,6231,6541,6231,629-0.79%263,000--3.67%--
11/141,6561,6771,6281,642+1.61%463,900--2.49%--
11/111,6321,6641,6151,616+0.37%558,100--3.58%--
11/101,6201,6551,6101,610-5.29%740,300--3.42%--
11/091,6851,7151,6801,700+0.95%486,400-+2.47%--
11/081,6971,7121,6771,684-1.69%765,700-+2.12%--
11/071,7061,7151,6851,713+0.18%901,500-+4.26%--
11/041,6761,7101,6281,710+4.46%1,058,900-+4.46%--