株価チャート

2011/10/04～2012/02/29

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
02/29425433423426+0.24%11,800135億8708万+4.93%-0.45
02/28432432422425-2.3%15,500-+5.2%--
02/27435441435435-0.46%23,100-+8.21%--
02/24431437430437+1.16%6,300-+9.25%--
02/234324374204320%46,200-+8.82%--
02/22434435425432-0.23%22,600-+9.64%--
02/21425434420433+2.61%26,600-+10.74%--
02/20422422413422+1.2%27,400-+8.76%--
02/17408422408417+3.47%37,000-+8.03%--
02/164014104014030%13,800-+4.95%--
02/154004103954030%36,100-+5.5%--
02/14395403395403+0.25%13,900-+6.05%--
02/13403403398402-0.25%3,100-+6.35%--
02/10399403392403+1.51%17,200-+6.9%--
02/09404404393397-1.73%12,600-+5.87%--
02/08405407398404-0.25%28,300-+8.02%--
02/07394405394405+2.02%31,900-+8.58%--
02/06385407385397+3.66%51,900-+7.01%--
02/03381383373383+0.52%9,100-+3.51%--
02/02379384378381-0.26%13,800-+3.25%--
02/01380384374382-0.26%6,600-+3.8%--
01/31374383372383+2.41%18,200-+4.36%--
01/30375380372374-1.84%27,600-+2.19%--
01/27376390373381-0.26%49,300-+4.1%--
01/26378385377382+0.26%28,900-+4.66%--
01/25373383372381+0.79%20,900-+4.67%--
01/24380393374378+0.27%48,100-+4.13%--
01/23373387370377+2.17%46,100-+3.86%--
01/20369369362369+2.5%18,400-+1.65%--
01/19365365360360-0.28%7,800--1.1%--
01/18360365355361-0.28%13,500--0.82%--
01/17355362355362-0.55%7,300--0.82%--
01/16361364355364+0.28%7,900--0.55%--
01/13349363349363+3.71%13,100--1.09%--
01/12360360340350-2.23%9,800--4.89%--
01/113583653543580%10,700--2.98%--
01/10365365356358-1.65%19,300--3.24%--
01/063653693543640%7,400--2.15%--
01/05368372364364-3.19%11,800--2.15%--
01/04375377374376+1.9%4,000-+1.08%--
2011
12/30363374363369+2.5%8,400--0.54%--
12/293583603553600%8,300--2.7%--
12/283583603533600%11,600--2.7%--
12/27354360352360+1.69%12,400--2.44%--
12/26360365353354-2.48%18,400--4.07%--
12/22364365362363+0.28%10,300--1.36%--
12/21370370360362-1.63%3,900--1.36%--
12/20351368351368+3.37%4,000-+0.55%--
12/19355363353356-2.47%7,400--2.47%--
12/16369370365365-0.27%11,300-+0.27%--
12/15374374366366-2.4%16,600-+0.55%--
12/14375375371375+1.35%12,900-+3.31%--
12/13377379370370-2.63%41,100-+2.49%--
12/12379390379380+0.26%36,200-+5.56%--
12/09383383379379-0.26%4,400-+5.57%--
12/08388389378380-1.55%8,300-+6.15%--
12/07388393381386+1.31%19,100-+8.12%--
12/06393395370381-3.05%26,400-+7.02%--
12/05394395384393+3.15%29,700-+11.02%--
12/02381390380381-2.06%18,800-+7.93%--
12/01398413384389-0.26%65,500-+10.51%--
11/30370408363390+6.85%133,700124億3887万+11.43%-0.41
11/29363366355365+1.39%18,300-+4.58%--
11/28361362358360+0.28%5,100-+3.15%--
11/25355363355359+1.13%9,400-+2.87%--
11/243553553383550%8,500-+1.72%--
11/22335355335355+5.97%24,100-+1.72%--
11/21337339330335-3.18%8,100--4.29%--
11/18342346338346-0.29%2,400--1.7%--
11/17331347331347+4.83%6,900--1.7%--
11/16341345331331-4.06%8,100--6.23%--
11/15339348330345+1.77%15,200--2.54%--
11/14343348339339+0.3%6,800--4.24%--
11/11335338331338-1.46%19,800--4.52%--
11/10344353340343-0.29%22,200--3.38%--
11/09347347340344-0.58%5,500--3.1%--
11/08349349341346+1.17%4,800--2.81%--
11/07357359340342-3.66%13,500--4.2%--
11/04345357341355+2.6%7,800--0.84%--
11/02347348339346-0.86%7,000--3.35%--
11/01348355348349-1.69%11,400--2.51%--
10/31350359345355+1.14%6,500--0.56%--
10/28354368349351+1.15%9,900--1.4%--
10/27350352340347-3.07%13,100--2.25%--
10/26360361353358-0.56%3,200-+1.13%--
10/25360370346360+0.56%16,900-+1.98%--
10/24356362356358+0.85%5,600-+1.7%--
10/21355363352355+0.28%7,200-+1.43%--
10/20356358354354-2.21%1,500-+1.43%--
10/19361369361362-3.21%9,000-+4.02%--
10/183743743653740%9,400-+7.78%--
10/173703743663740%2,800-+8.09%--
10/14370374353374+1.08%16,700-+8.09%--
10/13360375356370+2.78%21,900-+7.25%--
10/12349362348360+3.75%11,600-+4.65%--
10/11347350347347+0.87%25,900-+0.87%--
10/07342345342344-0.29%7,100--0.58%--
10/06341351341345-5.22%17,100--0.58%--
10/05351364335364+3.7%8,400-+4.6%--
10/04351351343351-1.96%3,300-+0.86%--