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
03/30740742725728-1.49%1,430,600--0.41%--
03/29747747730739-1.2%1,683,500-+1.09%--
03/28739756736748+0.94%1,756,600-+2.47%--
03/27747747734741+2.35%1,420,200-+1.93%--
03/26726734723724+1.12%1,415,800--0.14%--
03/23729732714716-3.76%2,615,100--0.97%--
03/22737747735744+0.81%1,729,300-+3.19%--
03/21741746734738-2.12%1,853,800-+2.79%--
03/19754757748754-0.13%1,333,800-+5.75%--
03/16755758747755-0.79%2,546,500-+6.64%--
03/15762772747761+0.13%2,663,000-+8.25%--
03/14753773752760+3.83%2,526,600-+8.88%--
03/13747747728732-0.54%1,504,400-+5.63%--
03/12743749732736-0.41%1,644,900-+6.82%--
03/09745749734739+1.23%5,009,200-+7.88%--
03/08718730717730+3.84%2,315,300-+7.35%--
03/07676710675703+2.18%2,703,500-+4.15%--
03/06701708683688-2.41%2,325,900-+2.53%--
03/05717722699705-2.35%1,514,400-+5.7%--
03/02719728709722+2.27%1,906,000-+9.23%--
03/01724740703706-2.89%2,961,600-+7.62%--
02/29743752724727-1.09%2,454,500-+11.67%--
02/28718737708735+1.1%2,032,500-+13.78%--
02/27734743725727+0.28%2,169,800-+13.59%--
02/24723729715725+0.28%2,193,200-+14.35%--
02/23710728707723+2.84%3,582,500-+15.13%--
02/22688709682703+2.18%2,148,200-+13.02%--
02/21680701679688-0.15%2,053,600-+11.87%--
02/20688693686689+1.92%1,578,400-+13.32%--
02/17675690668676+1.5%2,809,900-+12.29%--
02/16654674652666+1.37%3,006,200-+11.74%--
02/15633677632657+4.95%4,209,300-+11.36%--
02/14622629616626-0.32%1,151,800-+7.01%--
02/13616632613628+0.96%2,480,200-+8.28%--
02/10635637621622-2.51%2,507,800-+7.99%--
02/09631641626638+0.16%2,444,100-+11.34%--
02/08633637623637+1.43%1,965,300-+11.95%--
02/07625632622628+0.48%1,411,600-+11.15%--
02/06621629616625+1.79%2,538,200-+11.41%--
02/03601617601614+0.49%2,664,700-+10.23%--
02/02605614592611+2.17%1,996,300-+10.29%--
02/01588611588598+1.53%2,744,800-+8.53%--
01/31573600566589+2.97%3,035,500-+7.48%--
01/30579580569572-2.72%1,431,700-+4.76%--
01/27598600583588-0.51%1,582,200-+8.09%--
01/26594602587591-1.01%1,557,900-+9.24%--
01/25584601581597+4.55%2,827,900-+10.76%--
01/24582585569571-1.55%1,414,300-+6.53%--
01/23578591577580-0.17%1,698,200-+8.21%--
01/20581585570581+3.01%2,862,100-+8.8%--
01/19540572539564+6.82%4,269,900-+5.62%--
01/18522533516528+0.76%1,793,500--0.94%--
01/17527528518524-0.76%1,423,500--1.87%--
01/16531536525528-1.49%1,251,600--1.31%--
01/13528538525536+2.88%2,448,200-0%--
01/12522527518521-0.57%1,036,400--2.98%--
01/11516532516524+1.55%1,395,400--2.6%--
01/10527527513516-2.09%1,230,700--4.27%--
01/06534540522527-2.59%1,216,500--2.23%--
01/05539548536541-0.73%908,300-+0.19%--
01/04545552540545+3.02%1,029,300-+1.11%--
2011
12/305375375285290%783,000--1.31%--
12/29525534522529-0.38%898,100--1.12%--
12/28526539526531-0.19%1,205,300--0.56%--
12/27538538530532-1.3%616,800-0%--
12/26541548534539+2.67%1,445,600-+1.32%--
12/22543543523525-1.87%1,537,600--1.13%--
12/21535544533535+2.49%1,211,900-+0.75%--
12/20517529515522+0.38%750,000--1.51%--
12/19524526512520-1.89%1,204,000--1.89%--
12/16539541528530-0.75%1,227,500-0%--
12/15549550532534-3.09%1,572,200-+0.56%--
12/14546558545551+0.18%1,585,900-+3.57%--
12/13548558548550-1.43%1,069,500-+3.38%--
12/12551563551558+2.76%1,159,800-+4.69%--
12/09542549538543-3.04%4,883,400-+1.5%--
12/085535635505600%1,528,900-+4.48%--
12/07540561540560+4.09%2,534,000-+4.28%--
12/06553559534538-4.1%1,803,100--0.19%--
12/05553564551561+2%1,431,300-+3.31%--
12/02550555546550-0.18%1,266,400-+0.55%--
12/01544553539551+4.75%2,633,900-+0.18%--
11/30519530518526-2.41%2,069,300--5.05%--
11/29520540519539+4.86%2,899,500--3.41%--
11/28506519506514+6.2%2,245,400--8.38%--
11/25471486471484+0.21%2,386,400--14.34%--
11/24489493479483-4.17%1,826,400--15.41%--
11/22490509485504+0.6%2,291,900--12.65%--
11/21511514496501-1.96%1,503,800--14.07%--
11/18510515510511-2.11%1,683,700--12.95%--
11/17513526510522+1.16%1,794,900--11.82%--
11/16520534514516-0.58%1,565,500--13.13%--
11/15516523515519-1.89%1,799,200--13.07%--
11/14530537519529+1.15%3,415,400--11.83%--
11/11540542514523-3.15%3,440,200--12.98%--
11/10548548535540-3.91%1,769,100--10.3%--
11/09558566556562+0.54%1,698,800--6.8%--
11/08577580556559-3.62%2,206,400--7.3%--
11/07581584578580-1.69%1,423,300--4.13%--
11/04586592583590+2.43%1,690,100--2.64%--