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
03/301,8241,8631,8241,855+1.59%101,600--1.07%--
03/291,8501,8661,7961,826-1.24%210,900--2.67%--
03/281,8761,9051,8461,849-3.4%194,900--1.49%--
03/271,9181,9181,8711,914+1.48%131,200-+2.13%--
03/261,9001,9011,8401,886-0.21%127,500-+0.8%--
03/231,9101,9101,8761,890-1.56%109,900-+1.12%--
03/221,8801,9201,8711,920+2.73%100,400-+2.89%--
03/211,9151,9151,8661,869-2.4%105,600-+0.38%--
03/191,9031,9191,8961,915+1.06%103,800-+3.07%--
03/161,8901,9001,8731,895+1.28%135,100-+2.27%--
03/151,8561,8901,8451,871+0.81%163,100-+1.24%--
03/141,8751,8771,8401,856+1.14%169,600-+0.54%--
03/131,8521,8761,8351,835+0.16%161,200--0.54%--
03/121,8781,8781,8321,832-1.13%106,600--0.7%--
03/091,8731,8751,8321,853-0.32%227,600-+0.43%--
03/081,8641,8641,8461,859-0.32%57,000-+0.92%--
03/071,8241,8651,8241,865+1.36%112,300-+1.3%--
03/061,8701,8811,8281,840-1.6%137,000--0.05%--
03/051,8901,8931,8671,870-1.01%198,100-+1.63%--
03/021,8501,8891,8271,889+3.73%211,100-+2.89%--
03/011,8751,9051,8061,821-4.41%231,300--0.71%--
02/291,9031,9181,8601,905-0.73%252,400-+3.7%--
02/281,8831,9211,8731,919-1.18%208,900-+4.63%--
02/271,9101,9951,9061,942+2.37%244,100-+6%--
02/241,8661,9101,8661,897+0.85%162,500-+3.72%--
02/231,8331,8991,8331,881+1.68%196,400-+3.07%--
02/221,7731,8531,7731,850+3.93%312,600-+1.43%--
02/211,7981,8151,7721,780-2.36%256,200--2.57%--
02/201,8601,8701,8211,823-1.99%196,500--0.6%--
02/171,8021,8821,8001,860+3.39%339,700-+1.25%--
02/161,8031,8301,7931,799-0.72%255,200--2.07%--
02/151,7701,8251,7621,812+1.51%343,900--1.52%--
02/141,7841,7961,7651,785+0.06%141,000--3.3%--
02/131,7951,8161,7751,784+0.22%103,500--3.67%--
02/101,7891,8001,7581,780-1.6%274,800--4.04%--
02/091,8591,8701,7961,809-1.47%259,800--2.58%--
02/081,8201,8561,8181,836+0.77%159,700--1.18%--
02/071,8101,8381,8051,822-1.03%162,800--1.99%--
02/061,8341,8471,8201,841+3.95%201,800--0.86%--
02/031,8331,8341,7561,771-3.8%340,200--4.48%--
02/021,8921,9101,8341,841-1.76%142,700--0.65%--
02/011,8061,8801,8001,874+3.42%283,600-+1.35%--
01/311,7521,8251,7151,812+2.14%409,500--1.58%--
01/301,8121,8151,7611,774-3.69%181,600--3.27%--
01/271,8701,8751,8131,842-2.38%157,400-+0.66%--
01/261,8401,8871,8291,887+2.55%112,500-+3.57%--
01/251,8151,8661,8101,840-0.81%318,200-+1.38%--
01/241,8451,8951,8451,855-0.32%199,600-+2.43%--
01/231,7951,8791,7871,861+3.68%312,900-+2.93%--
01/201,8301,8591,7941,795-4.01%487,200--0.44%--
01/191,8501,8991,8441,870-2.6%435,700-+3.83%--
01/181,9411,9681,9051,920-1.74%287,400-+7.08%--
01/171,9321,9591,9211,954+2.52%226,900-+9.53%--
01/161,8221,9291,8051,906+3.14%345,200-+7.44%--
01/131,8701,9191,8381,848-1.44%189,200-+4.76%--
01/121,9671,9891,8251,875-4.82%350,300-+6.59%--
01/111,9501,9931,9281,970+2.5%386,000-+12.38%--
01/101,8661,9601,8661,922+3%345,600-+10.52%--
01/061,8401,8771,8221,866+1.47%223,300-+8.05%--
01/051,8231,8861,7891,839+0.49%253,100-+6.98%--
01/041,8591,8771,8281,830-1.13%134,500-+6.95%--
2011
12/301,7551,8511,7551,851+4.64%116,300-+9.01%--
12/291,7781,7961,7501,769-0.45%94,600-+5.05%--
12/281,7701,8101,7551,777+1.25%223,600-+6.09%--
12/271,7271,7641,7181,755+1.39%119,900-+5.34%--
12/261,6881,7381,6881,731+3.16%122,900-+4.21%--
12/221,6391,6981,6391,678+2.38%140,100-+1.27%--
12/211,6801,6901,6391,639-1.56%95,100--0.97%--
12/201,6391,7001,6391,665+0.42%71,300-+0.54%--
12/191,6551,6871,6391,658-2.64%115,600-+0.18%--
12/161,7201,7301,6421,703-2.46%257,200-+2.9%--
12/151,7651,7841,7411,746-1.36%269,100-+5.56%--
12/141,7201,7711,6631,770+2.02%299,600-+7.21%--
12/131,7001,7591,6981,735-0.74%207,300-+5.47%--
12/121,7011,7781,7011,748+5.43%252,200-+6.59%--
12/091,6721,6751,6571,658-2.36%42,100-+1.41%--
12/081,6851,7001,6751,698-0.88%40,600-+4.17%--
12/071,6471,7211,6311,713+3.38%148,800-+5.35%--
12/061,7261,7261,6411,657-4%124,200-+2.28%--
12/051,7101,7331,6761,726+0.82%153,600-+6.48%--
12/021,6341,7191,6211,712+5.74%155,000-+5.55%--
12/011,6991,6991,5701,619-1.28%180,100-0%--
11/301,6461,6571,6051,640-1.62%84,400-+1.3%--
11/291,6231,6671,6171,667+2.9%100,800-+3.09%--
11/281,5551,6221,5451,620+6.51%245,100-+0.37%--
11/251,4601,5351,4591,521+2.08%117,500--5.59%--
11/241,5291,5291,4901,490-3.56%253,400--7.74%--
11/221,5051,5601,5001,545-0.96%252,400--4.63%--
11/211,5981,6151,5601,560-3.82%149,300--3.94%--
11/181,6001,6441,5821,622-1.1%197,100--0.06%--
11/171,5891,6681,5701,640+1.55%185,900-+1.11%--
11/161,6451,6641,6101,615-2.71%88,600--0.19%--
11/151,6501,6601,6381,660+0.48%28,500-+2.79%--
11/141,6751,6851,6411,652-1.02%50,300-+2.61%--
11/111,6621,6691,6301,669+0.48%94,600-+3.99%--
11/101,6201,6651,5891,661-0.95%104,400-+4.14%--
11/091,6031,6851,5941,677+4.16%135,300-+5.74%--
11/081,6001,6801,5801,610-0.62%197,700-+2.09%--
11/071,6001,6211,5811,620+0.12%80,600-+2.99%--
11/041,5901,6471,5761,618+4.39%181,500-+2.93%--