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
03/30888896875882-0.9%1,755,600-+1.61%--
03/29905906879890-1.98%2,043,400-+2.77%--
03/28885927882908+2.37%2,712,600-+5.34%--
03/27898898879887+2.19%1,754,000-+3.38%--
03/26870889865868-0.34%2,253,700-+1.64%--
03/23880880862871-2.57%2,434,000-+2.35%--
03/22890898881894-0.22%2,568,800-+5.67%--
03/21910918892896-2.61%2,611,000-+6.54%--
03/19925932912920+0.11%2,153,600-+10.18%--
03/16890920888919+2.8%2,855,700-+10.99%--
03/15889898882894+0.9%2,881,500-+9.02%--
03/14878895876886+3.38%3,039,200-+8.71%--
03/13867877854857-1.38%2,984,900-+5.93%--
03/12885888866869-1.03%2,621,200-+8.08%--
03/09876885863878+3.78%6,661,700-+10.03%--
03/08839847829846+2.55%2,570,600-+6.82%--
03/07791827790825+2.61%4,506,900-+4.83%--
03/06816821791804-1.35%3,923,500-+2.81%--
03/05860862812815-5.23%5,013,200-+4.89%--
03/02885886852860+0.82%5,369,500-+11.4%--
03/01864893846853+1.07%5,191,900-+11.5%--
02/29857870842844-0.35%2,828,700-+11.2%--
02/28829849815847+0.59%2,885,800-+12.19%--
02/27860874841842-0.71%4,774,700-+12.57%--
02/24830849818848+1.8%3,378,000-+14.29%--
02/23811835802833+4.52%5,405,100-+13.03%--
02/22786805774797+1.4%3,292,200-+9.03%--
02/21790806781786-1.26%1,883,300-+8.26%--
02/20812818791796+1.14%2,831,300-+10.4%--
02/17790804783787+3.15%5,197,200-+10.22%--
02/16760777758763-0.52%1,784,800-+7.92%--
02/15743773737767+4.64%3,632,200-+9.42%--
02/14743748722733-2.01%3,592,000-+5.47%--
02/13748763731748+2.05%4,529,400-+8.41%--
02/10753759731733-2.27%3,686,500-+7.16%--
02/09754756734750+0.27%3,723,800-+10.62%--
02/08726750720748+3.17%3,765,400-+11.31%--
02/07713727701725+1.12%2,775,200-+9.02%--
02/06726733710717-0.69%2,863,900-+8.8%--
02/03728742720722-1.1%2,609,300-+10.57%--
02/02720733713730+4.43%3,235,000-+12.83%--
02/01680715678699+1.9%2,670,000-+9.05%--
01/31685693681686+0.88%2,138,700-+7.86%--
01/30689689675680-1.31%2,704,400-+7.42%--
01/27714714682689-2.82%3,235,900-+9.37%--
01/26728729706709-2.74%3,079,000-+13.08%--
01/25712732710729+5.04%3,655,300-+17.01%--
01/24701707693694+0.29%1,590,600-+12.3%--
01/23692711691692-1.28%2,186,800-+12.34%--
01/20711725688701+0.43%4,550,300-+14.17%--
01/19680711679698+3.87%5,128,300-+14.05%--
01/18654678653672+2.6%3,443,000-+10.34%--
01/17640658638655+5.14%4,692,700-+7.73%--
01/166166286166230%2,082,700-+2.47%--
01/13615626611623+2.64%3,183,200-+2.3%--
01/12608615604607-0.49%1,363,400--0.65%--
01/11602617602610+2.01%2,080,100--0.49%--
01/105916005655980%3,081,400--2.76%--
01/06604609586598-1.16%4,701,800--3.08%--
01/05594634591605+2.02%6,955,700--2.1%--
01/04580593574593+3.31%1,596,600--4.2%--
2011
12/30562575560574+2.32%1,346,600--6.97%--
12/29568568556561-1.75%1,261,200--9.08%--
12/28579581567571-1.21%1,439,400--7.75%--
12/27583586576578-1.2%1,210,400--6.77%--
12/26591601582585+0.69%953,200--5.8%--
12/22600605579581-4.75%2,042,500--6.44%--
12/21615621605610+1.33%1,559,300--1.77%--
12/20594611589602+1.35%1,325,000--3.06%--
12/19610612594594-3.57%1,825,300--4.35%--
12/166246246116160%1,542,600--0.81%--
12/15625626615616-2.53%2,125,800--0.81%--
12/14629644628632-0.47%2,175,800-+2.27%--
12/13638639628635-2.76%2,759,700-+3.42%--
12/12639654639653+3.82%1,863,800-+6.7%--
12/09637640626629-4.26%6,048,000-+3.45%--
12/08655665650657+0.31%2,288,000-+8.6%--
12/07643656642655+2.83%2,141,200-+8.8%--
12/06671676632637-6.19%4,606,400-+5.99%--
12/05670689663679+2.41%3,365,200-+13.17%--
12/02662665648663-0.3%2,277,200-+10.68%--
12/01653669645665+6.4%3,914,100-+11.2%--
11/30630633617625-2.5%2,438,800-+4.87%--
11/29616641616641+4.74%3,979,300-+7.55%--
11/28596619590612+8.13%3,917,100-+3.03%--
11/25565590557566-0.7%3,497,300--4.55%--
11/24583587561570-4.04%4,317,000--4.2%--
11/22583601576594-0.5%2,844,500--0.5%--
11/21598601581597-0.67%1,937,300--0.17%--
11/185916045806010%3,727,900-+0.33%--
11/17578603577601+4.16%3,302,300-+0.33%--
11/16587608573577-3.35%3,654,300--3.51%--
11/15601608589597-2.45%3,236,000--0.17%--
11/14614639598612+2.17%5,836,600-+3.03%--
11/11603603572599-1.48%9,820,400-+1.53%--
11/10508620502608+10.95%16,728,200-+3.75%--
11/09543568539548+2.81%5,406,300--5.84%--
11/08562566532533-6.49%2,724,500--8.42%--
11/07560572554570+0.71%2,485,700--2.4%--
11/04582588553566+1.07%4,265,000--3.08%--