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
03/301,7341,7351,6951,704-2.41%7,853,600--1.73%--
03/291,7451,7551,7231,746-1.52%7,109,700-+0.75%--
03/281,7611,7851,7451,773+1.78%7,959,200-+2.43%--
03/271,7301,7431,7101,742+3.08%6,796,200-+0.93%--
03/261,6871,7151,6671,690+0.6%6,041,500--1.97%--
03/231,6941,6971,6721,680-3.11%9,012,300--2.38%--
03/221,7031,7541,7011,734+0.06%10,163,500-+0.99%--
03/211,7681,7871,7311,733-4.47%11,484,200-+1.29%--
03/191,8291,8291,8061,814-0.98%4,636,800-+6.64%--
03/161,8011,8321,7911,832+0.55%9,472,500-+8.47%--
03/151,8091,8301,7801,822+1.79%10,779,000-+8.65%--
03/141,7601,7981,7551,790+5.17%12,188,800-+7.44%--
03/131,7251,7301,7001,702-0.76%6,512,100-+2.78%--
03/121,7581,7641,7111,715-0.17%8,533,700-+4%--
03/091,6831,7321,6661,718+4.25%16,665,700-+4.76%--
03/081,6621,6701,6401,648+0.61%7,291,500-+1.17%--
03/071,6221,6621,6201,638-2.38%8,914,000-+1.36%--
03/061,6901,7181,6641,678-0.77%7,737,300-+4.55%--
03/051,7341,7391,6831,691-3.32%7,528,500-+6.15%--
03/021,7561,7691,7241,749+0.46%5,879,000-+10.63%--
03/011,7521,7851,7241,741+0.23%8,309,100-+11.03%--
02/291,7881,7971,7311,737-2.03%9,085,900-+11.63%--
02/281,7281,7771,7201,773+0.74%8,567,000-+14.83%--
02/271,8201,8221,7591,760+1.15%10,411,800-+15.11%--
02/241,6991,7431,6961,740+2.96%8,399,600-+14.85%--
02/231,6881,6981,6621,690+0.48%7,237,700-+12.67%--
02/221,6481,6841,6251,682+1.51%8,188,600-+13.19%--
02/211,6811,6901,6461,657-1.43%7,428,900-+12.64%--
02/201,6601,6951,6501,681+3.57%9,744,100-+15.45%--
02/171,6401,6451,6131,623+2.14%7,661,800-+12.63%--
02/161,5701,6141,5621,589+0.89%10,057,700-+11.2%--
02/151,5091,5781,5061,575+5.7%9,968,500-+11.07%--
02/141,4901,4971,4691,490-1.46%9,374,300-+5.75%--
02/131,5151,5341,5101,512-1.56%5,596,000-+7.77%--
02/101,5531,5571,5281,536-0.52%4,913,800-+9.95%--
02/091,5391,5481,5211,544+0.13%5,538,000-+11.08%--
02/081,5151,5441,5001,542+1.92%7,984,600-+11.34%--
02/071,4731,5241,4711,513+1.41%8,492,300-+9.8%--
02/061,4651,5071,4651,492+3.97%12,767,500-+8.75%--
02/031,3561,4461,3471,435+8.06%21,577,800-+5.05%--
02/021,3361,3771,3211,328-2.64%9,185,700--2.64%--
02/011,3601,3781,3531,364-1.94%5,341,500--0.22%--
01/311,3801,3951,3611,391+0.22%6,078,600-+1.76%--
01/301,3991,4131,3851,388-1.84%4,166,400-+1.61%--
01/271,4091,4241,4051,414-1.39%4,937,300-+3.74%--
01/261,4601,4681,4201,434-1.38%6,259,300-+5.52%--
01/251,4191,4611,4081,454+4.76%8,623,800-+7.15%--
01/241,4201,4231,3831,388-2.39%6,496,800-+2.66%--
01/231,3651,4391,3631,422+4.02%12,691,000-+5.26%--
01/201,3501,3721,3421,367+3.09%7,865,900-+1.26%--
01/191,3111,3371,3101,326+1.69%5,064,500--1.92%--
01/181,2761,3141,2671,304+0.85%7,277,300--3.76%--
01/171,3011,3051,2841,293-0.31%3,537,700--5%--
01/161,3051,3071,2911,297-2.26%3,885,000--5.19%--
01/131,3221,3371,3171,327+0.61%4,927,600--3.14%--
01/121,3421,3511,3111,319-2.3%5,363,900--3.93%--
01/111,3521,3611,3441,350+0.45%2,840,300--1.89%--
01/101,3631,3701,3381,344-0.07%4,063,400--2.54%--
01/061,3551,3621,3331,345-2.04%5,251,300--2.54%--
01/051,3851,3901,3681,373-2.21%4,049,400--0.65%--
01/041,4101,4131,3981,404+1.59%4,525,100-+1.67%--
2011
12/301,3631,3821,3611,382+1.99%4,239,700-+0.29%--
12/291,3461,3581,3301,355+0.07%3,550,100--1.53%--
12/281,3711,3861,3541,354-2.38%4,226,500--1.46%--
12/271,3941,4151,3831,387-0.5%5,235,500-+1.17%--
12/261,3931,3991,3761,394+1.6%4,566,000-+1.98%--
12/221,3731,3901,3591,372+0.81%5,387,400-+0.51%--
12/211,3431,3651,3411,361+3.42%6,433,900--0.07%--
12/201,3111,3331,3041,316-0.23%5,799,700--3.38%--
12/191,3431,3451,3111,319-3.01%6,128,400--3.3%--
12/161,3501,3661,3431,360+1.12%6,721,100--0.37%--
12/151,3421,3741,3381,345-1.47%7,649,300--1.39%--
12/141,3721,3761,3591,365-1.52%5,149,400--0.07%--
12/131,3951,3981,3761,386-2.6%6,637,600-+1.54%--
12/121,4351,4421,4221,423+1.28%4,223,200-+4.25%--
12/091,4101,4301,4011,405-3.3%11,859,200-+2.93%--
12/081,4281,4671,4251,453+0.07%8,955,700-+6.14%--
12/071,3851,4571,3821,452+5.91%11,975,000-+5.68%--
12/061,3971,4061,3711,371-1.86%4,749,700--0.87%--
12/051,4121,4181,3951,397+0.14%4,806,300-0%--
12/021,4101,4111,3881,395-0.99%4,599,100--0.85%--
12/011,4191,4221,4071,409+2.7%6,416,200--0.35%--
11/301,3661,3721,3421,372-1.44%6,913,700--3.31%--
11/291,3841,3921,3721,392+2.13%6,089,300--2.38%--
11/281,3661,3901,3561,363+2.33%6,366,600--4.88%--
11/251,3201,3671,3131,332+0.08%7,142,400--7.5%--
11/241,2701,3381,2651,331+1.99%9,566,400--8.14%--
11/221,2551,3201,2531,305+3.08%8,909,300--10.62%--
11/211,2901,2961,2651,266-2.84%4,908,100--13.99%--
11/181,2931,3131,2911,303-1.44%6,123,000--12.08%--
11/171,2921,3341,2901,322+1.07%8,309,000--11.45%--
11/161,3401,3521,3061,308-3.33%6,870,200--12.8%--
11/151,3431,3681,3341,353-1.46%4,177,400--10.28%--
11/141,3821,3951,3701,373+1.4%5,230,000--9.07%--
11/111,3261,3781,3241,354+2.42%8,127,000--10.57%--
11/101,3271,3331,3101,322-4.69%9,478,000--12.8%--
11/091,3621,3911,3531,387+3.05%7,685,900--8.81%--
11/081,3981,4001,3371,346-4.06%10,203,600--11.62%--
11/071,3941,4111,3861,403+0.21%10,288,500--8.24%--
11/041,4501,4501,3861,400-7.89%20,320,600--8.74%--