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
03/301,4261,4321,4081,419-0.42%201,600--1.73%--
03/291,4391,4471,4181,425-1.04%257,300--1.45%--
03/281,4361,4441,4201,440-0.76%287,300--0.55%--
03/271,4511,4521,4361,451+1.04%372,500-+0.14%--
03/261,4211,4481,4211,436+0.63%208,100--0.9%--
03/231,4231,4331,4131,427-0.76%145,900--1.59%--
03/221,4511,4591,4361,438-1.57%275,400--0.76%--
03/211,4591,4691,4511,461+0.21%286,200-+0.9%--
03/191,4871,4921,4561,458-1.95%398,300-+0.97%--
03/161,5041,5041,4751,487-0.34%230,900-+3.26%--
03/151,4681,5011,4671,492+2.19%402,700-+3.97%--
03/141,4681,4681,4571,460+1.88%253,000-+2.03%--
03/131,4501,4541,4321,433-1.71%445,500-+0.35%--
03/121,4841,4961,4571,458+0.28%426,900-+2.39%--
03/091,4351,4641,4251,454+3.49%462,300-+2.39%--
03/081,4061,4171,3861,405+0.86%319,800--0.78%--
03/071,3751,4021,3741,393-0.36%205,400--1.42%--
03/061,4101,4371,3891,398-0.99%233,000--0.78%--
03/051,4261,4441,4111,412-2.35%373,100-+0.57%--
03/021,4581,4751,4371,446+1.05%277,500-+3.36%--
03/011,4421,4681,4131,431+0.28%469,700-+2.65%--
02/291,4831,4831,4221,427-2.73%555,300-+2.66%--
02/281,4711,4741,4421,467-1.74%443,300-+5.92%--
02/271,4901,4971,4761,493+1.01%525,300-+8.35%--
02/241,4751,4831,4601,478-0.27%393,200-+7.96%--
02/231,4821,4901,4601,482-0.2%363,200-+8.81%--
02/221,4591,4871,4411,485+2.7%253,300-+9.76%--
02/211,4601,4681,4431,446-1.43%270,400-+7.75%--
02/201,4841,4941,4641,467+0.89%382,100-+10.05%--
02/171,4391,4581,4261,454+3.27%297,300-+9.9%--
02/161,4191,4191,3951,408+0.14%201,600-+7.24%--
02/151,3701,4181,3701,406+2.63%641,100-+7.82%--
02/141,3611,3811,3591,370+1.18%359,900-+5.79%--
02/131,3601,3631,3401,354-0.95%317,300-+5.21%--
02/101,3901,3901,3631,367-0.51%500,300-+6.8%--
02/091,3781,3831,3441,374-0.87%375,200-+7.85%--
02/081,3551,3881,3541,386+3.05%246,500-+9.39%--
02/071,3621,3651,3231,345-1.39%348,200-+6.92%--
02/061,3601,3791,3601,364+2.02%198,700-+9.03%--
02/031,3051,3501,3051,337+0.75%295,400-+7.65%--
02/021,3241,3511,3151,327+1.84%440,900-+7.62%--
02/011,2761,3251,2761,303+2.2%445,600-+6.37%--
01/311,2801,2961,2671,275-0.55%416,600-+4.68%--
01/301,3071,3131,2781,282-3.03%376,500-+5.78%--
01/271,3131,3391,3061,322+0.15%399,200-+9.71%--
01/261,3361,3471,3141,320-0.15%188,500-+10.28%--
01/251,2971,3281,2921,322+3.12%208,000-+11.28%--
01/241,2851,3001,2781,282+0.39%282,500-+8.64%--
01/231,2831,2871,2671,277-0.85%282,400-+8.68%--
01/201,2731,2991,2651,288+2.88%503,000-+9.99%--
01/191,2351,2591,2351,252+1.71%468,000-+7.28%--
01/181,2181,2501,2101,231+0.65%271,900-+5.85%--
01/171,2081,2371,2031,223+1.41%249,900-+5.34%--
01/161,1841,2071,1701,206+0.5%156,200-+3.97%--
01/131,1891,2061,1851,200+1.44%144,600-+3.54%--
01/121,1891,1951,1691,1830%195,700-+2.07%--
01/111,1771,1941,1671,183+0.51%141,400-+1.98%--
01/101,1841,1941,1721,177-0.59%198,800-+1.47%--
01/061,1961,1961,1691,184-1.09%188,800-+2.16%--
01/051,2021,2071,1871,197-0.5%168,600-+3.37%--
01/041,2091,2121,1841,203+2.04%212,800-+4.07%--
2011
12/301,1541,1821,1541,179+1.99%176,400-+2.25%--
12/291,1331,1611,1271,156+2.03%194,500-+0.52%--
12/281,1261,1531,1251,133+0.71%109,700--1.48%--
12/271,1251,1281,1201,125-0.79%29,000--2.09%--
12/261,1281,1361,1251,134+1.89%87,200--1.31%--
12/221,1281,1281,0991,113-1.42%133,400--3.22%--
12/211,1371,1441,1231,129+1.35%96,200--1.83%--
12/201,1271,1311,1071,1140%101,600--3.21%--
12/191,1051,1211,0961,114+0.91%158,100--3.38%--
12/161,1151,1261,1011,104-1.08%162,500--4.42%--
12/151,1381,1461,1101,116-2.96%159,300--3.63%--
12/141,1621,1771,1481,150-1.88%199,100--1.03%--
12/131,1771,1781,1611,172-1.43%147,000-+0.69%--
12/121,1931,1971,1801,189+1.62%152,300-+1.89%--
12/091,1511,1811,1421,170-0.09%165,000-0%--
12/081,1761,1841,1521,171-1.76%145,000--0.17%--
12/071,1901,1981,1791,192+1.45%163,000-+1.36%--
12/061,2161,2181,1691,175-3.05%211,000--0.42%--
12/051,2211,2221,2031,212+1%126,300-+2.28%--
12/021,1921,2031,1831,200+1.61%144,800-+1.01%--
12/011,2001,2061,1741,181+1.37%190,000--0.84%--
11/301,1581,1651,1311,165-0.17%292,300--2.51%--
11/291,1541,1701,1391,167+2.46%175,500--2.83%--
11/281,1721,1771,1201,139+1.06%298,800--5.56%--
11/251,0971,1391,0971,127+1.81%236,200--7.01%--
11/241,1221,1221,0981,107-3.49%230,200--9.19%--
11/221,1111,1521,1111,147+2.23%255,400--6.67%--
11/211,1191,1301,1061,122-0.27%203,800--9.37%--
11/181,1171,1291,1151,125-1.75%208,800--9.71%--
11/171,1181,1601,1061,145+2.23%321,600--8.76%--
11/161,1451,1551,1161,120-3.28%195,400--11.32%--
11/151,1521,1721,1521,158-0.94%209,800--8.89%--
11/141,1871,1971,1521,169+0.52%220,200--8.31%--
11/111,1761,1801,1431,163+0.26%264,600--9.14%--
11/101,1691,1791,1361,160-4.76%361,800--9.66%--
11/091,2221,2331,2041,218+0.25%193,100--5.51%--
11/081,2291,2441,2111,215-1.78%109,300--6.11%--
11/071,2651,2651,2271,237-2.98%160,000--4.99%--
11/041,2481,2801,2481,275+4.25%200,300--2.6%--