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
202110/1, 株式分割 1→3
2012
03/301,5671,5771,5501,563-0.64%3,002,400-+5.99%--
03/291,5831,5871,5601,573-1.77%3,392,400-+7.18%--
03/281,5851,6121,5801,602+0.95%3,573,900-+9.7%--
03/271,5871,5921,5731,587+2.7%4,028,400-+9.35%--
03/261,5431,5681,5421,545+1.09%4,155,300-+7.14%--
03/231,5251,5301,5071,528-1.29%3,264,000-+6.58%--
03/221,5221,5521,5181,548+1.09%3,752,400-+8.58%--
03/211,5431,5581,5231,532-0.86%3,955,500-+8.02%--
03/191,5581,5651,5401,545+0.32%3,346,800-+9.81%--
03/161,5101,5451,5081,540+1.99%4,157,700-+10.39%--
03/151,5181,5281,4901,510+0.55%5,382,900-+9.1%--
03/141,4681,5171,4671,502+5.13%7,916,700-+9.29%--
03/131,4421,4601,4201,4280%5,097,000-+4.72%--
03/121,4581,4621,4271,428-0.58%3,423,900-+5.33%--
03/091,4331,4521,4221,437+2.25%11,913,300-+6.5%--
03/081,3751,4081,3751,405+2.8%4,650,900-+4.77%--
03/071,3271,3721,3271,367+0.12%5,988,300-+2.45%--
03/061,3931,4081,3631,365-2.27%5,881,200-+2.79%--
03/051,4521,4521,3901,397-3.68%6,843,000-+5.73%--
03/021,4481,4621,4271,450+1.99%5,334,600-+10.27%--
03/011,4501,4951,4171,422+0.59%12,784,800-+8.94%--
02/291,4171,4401,4081,413+0.71%5,579,100-+8.97%--
02/281,3781,4071,3601,403+0.72%3,966,300-+8.79%--
02/271,4271,4421,3931,393-0.12%4,893,000-+8.68%--
02/241,3871,4031,3751,395+0.97%5,043,900-+9.5%--
02/231,3731,3871,3581,382+0.36%4,351,800-+9.05%--
02/221,3681,3801,3481,377+0.61%4,350,900-+9.43%--
02/211,3401,3881,3381,368+0.74%4,461,900-+9.64%--
02/201,3771,3801,3521,358+0.37%2,915,700-+9.81%--
02/171,3831,3981,3521,353+0.87%7,278,900-+10.39%--
02/161,3181,3431,3121,342+0.88%4,641,900-+10.33%--
02/151,2821,3521,2801,330+4.45%7,869,600-+10.19%--
02/141,2471,2831,2451,273+2%4,203,900-+6.38%--
02/131,2351,2521,2281,248+0.27%2,105,100-+4.9%--
02/101,2671,2671,2381,245-1.71%4,447,800-+5.24%--
02/091,2631,2731,2501,267+0.4%3,582,300-+7.62%--
02/081,2451,2631,2321,262+2.85%3,944,700-+7.65%--
02/071,2371,2421,2201,227-1.6%4,245,300-+5.11%--
02/061,2531,2601,2351,247+0.54%3,766,500-+7.19%--
02/031,2151,2501,2151,240+0.27%4,745,400-+7.08%--
02/021,2171,2421,1951,237+3.49%7,033,500-+7.16%--
02/011,1681,2101,1631,195-1.38%7,593,600-+3.91%--
01/311,2281,2281,2051,212-1.36%4,616,400-+5.64%--
01/301,1971,2301,1931,228+1.24%3,969,300-+7.37%--
01/271,2271,2271,2001,213-0.82%4,011,300-+6.43%--
01/261,2401,2451,2121,223-0.54%3,701,700-+7.69%--
01/251,2231,2371,2181,230+2.64%5,269,500-+8.66%--
01/241,2031,2131,1931,198+0.14%2,985,000-+6.33%--
01/231,2171,2351,1901,197-1.51%6,153,000-+6.37%--
01/201,2001,2321,1971,215+3.26%7,332,000-+8%--
01/191,1331,1851,1331,177+4.59%6,384,900-+4.69%--
01/181,0881,1331,0851,125+3.53%5,038,200-+0.09%--
01/171,1001,1001,0751,087-0.15%3,436,800--3.58%--
01/161,0921,0951,0771,088-1.66%2,769,600--3.86%--
01/131,1171,1201,1001,107+0.45%5,832,000--2.58%--
01/121,0951,1101,0921,102+0.76%4,215,600--3.45%--
01/111,0981,1071,0831,0930%3,491,700--4.68%--
01/101,0821,1001,0681,093+1.23%3,821,700--5.34%--
01/061,0901,1081,0681,080-0.77%3,941,400--7.06%--
01/051,1231,1231,0781,088-3.55%7,190,100--6.98%--
01/041,1551,1551,1231,128-0.73%3,601,200--4.13%--
2011
12/301,1331,1481,1281,137+0.74%1,892,400--3.67%--
12/291,1251,1281,1071,1280%2,809,500--4.62%--
12/281,1371,1471,1281,128-0.59%2,652,900--4.86%--
12/271,1281,1431,1271,135-0.44%1,441,200--4.62%--
12/261,1331,1471,1231,140+2.24%2,614,800--4.44%--
12/221,1401,1401,1121,115-2.76%3,048,300--6.62%--
12/211,1371,1551,1331,147+2.53%3,723,300--3.88%--
12/201,1201,1401,1171,1180%3,066,000--6.18%--
12/191,1151,1251,1031,118+0.3%4,044,000--6.18%--
12/161,1171,1321,1101,115+0.3%5,661,600--6.38%--
12/151,1451,1501,1121,112-4.44%6,574,500--6.58%--
12/141,1571,1781,1531,163-0.99%3,661,200--2.32%--
12/131,1671,1831,1631,175-2.22%4,119,300--1.26%--
12/121,1981,2181,1971,202+1.84%3,468,900-+1.15%--
12/091,1721,1901,1631,180-1.67%14,215,200--0.51%--
12/081,2071,2131,1871,200-1.37%4,454,700-+1.44%--
12/071,1981,2281,1921,217+3.11%7,709,400-+3.11%--
12/061,2081,2181,1771,180-3.41%9,424,200-+0.43%--
12/051,2521,2571,2121,222-3.93%9,563,700-+4.24%--
12/021,2671,2731,2321,2720%7,097,400-+8.78%--
12/011,3101,3171,2671,272-0.26%7,348,200-+9.44%--
11/301,2801,2931,2681,275-1.54%6,170,700-+10.68%--
11/291,2731,3021,2681,295+3.05%6,870,000-+13.6%--
11/281,2251,2801,2231,257+5.16%7,610,400-+11.7%--
11/251,2221,2331,1901,195-1.1%5,789,400-+7.56%--
11/241,2371,2531,1871,208-0.82%9,639,900-+9.75%--
11/221,1981,2431,1931,218+0.83%6,702,600-+11.77%--
11/211,2001,2171,1801,208-0.96%6,612,000-+11.88%--
11/181,1781,2321,1671,220+3.54%12,921,000-+14.13%--
11/171,1531,1851,1271,178+8.77%16,961,100-+11.37%--
11/161,1031,1171,0801,083-2.11%3,351,000-+3.47%--
11/151,1071,1271,1021,107-1.78%2,256,900-+6.51%--
11/141,1231,1351,1131,127+2.42%3,492,900-+9.49%--
11/111,0951,1081,0701,100+1.38%5,791,800-+7.95%--
11/101,0901,0971,0751,085-3.84%4,991,400-+7.75%--
11/091,1571,1601,1121,128-1.02%4,309,200-+13.06%--
11/081,1531,1731,1351,1400%6,918,300-+15.38%--
11/071,1321,1671,1221,140+0.29%5,833,500-+16.45%--
11/041,1331,1431,1181,137+2.4%6,268,800-+17.18%--