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
03/301,3621,3681,3431,351-0.37%165,200--1.46%--
03/291,3701,3731,3531,356-1.24%271,900--1.17%--
03/281,3281,3761,3271,373+0.81%299,200-0%--
03/271,3581,3771,3421,362+3.03%348,100--0.73%--
03/261,3261,3351,3151,322+0.15%230,200--3.71%--
03/231,3131,3271,3051,320-1.27%235,100--3.93%--
03/221,3401,3611,3341,337-1.26%312,900--2.69%--
03/211,3651,3761,3511,354-1.38%180,800--1.46%--
03/191,3861,3871,3701,373-0.51%204,400-+0.22%--
03/161,3901,4051,3761,380-1.71%379,000-+1.02%--
03/151,3961,4091,3791,404+2.18%234,500-+3.16%--
03/141,3871,3991,3721,374+0.73%253,500-+1.33%--
03/131,3831,3911,3601,364-1.45%230,400-+0.81%--
03/121,4111,4181,3831,384-1.14%201,800-+2.67%--
03/091,3431,4051,3421,400+4.32%362,800-+4.24%--
03/081,3461,3601,3241,342+0.07%260,800-+0.45%--
03/071,3261,3641,3191,341+0.3%407,800-+0.75%--
03/061,3591,3751,3351,337-1.4%279,700-+0.83%--
03/051,3721,3881,3501,356-2.31%327,600-+2.81%--
03/021,3711,4001,3531,388-0.07%289,300-+5.79%--
03/011,3861,4181,3741,389+1.31%288,100-+6.52%--
02/291,4491,4491,3681,371-5.38%450,500-+5.71%--
02/281,4421,4561,4291,449+1.33%330,200-+12.33%--
02/271,4461,4521,4231,430+0.92%287,900-+11.81%--
02/241,3901,4241,3871,417+2.76%175,300-+11.66%--
02/231,3841,3891,3631,379-0.36%103,400-+9.36%--
02/221,3651,3891,3491,384+2.9%85,100-+10.45%--
02/211,3621,3701,3411,345-2.25%152,100-+8.12%--
02/201,3881,3991,3721,376+2.08%180,800-+11.51%--
02/171,3351,3581,3351,348+1.74%136,800-+10.22%--
02/161,3181,3371,3151,325-0.38%141,200-+9.14%--
02/151,2881,3421,2851,330+4.23%309,400-+10.56%--
02/141,2571,2861,2541,276+1.51%145,200-+6.87%--
02/131,2601,2691,2511,257-0.95%154,000-+5.99%--
02/101,2851,2901,2621,269-0.94%328,900-+7.72%--
02/091,2651,2881,2611,281+0.16%147,500-+9.39%--
02/081,2701,2791,2631,279+1.99%121,700-+9.79%--
02/071,2591,2621,2451,254-0.63%153,700-+8.29%--
02/061,2411,2651,2391,262+3.78%173,500-+9.64%--
02/031,2171,2291,2071,2160%86,000-+6.29%--
02/021,2111,2331,2061,216+0.33%203,700-+6.85%--
02/011,1701,2211,1561,212+3.32%259,100-+7.07%--
01/311,1861,1921,1681,173-1.01%103,100-+4.17%--
01/301,1991,2051,1841,185-0.34%120,800-+5.71%--
01/271,1941,2031,1771,189-0.17%71,500-+6.64%--
01/261,1991,2071,1861,191-0.58%90,200-+7.39%--
01/251,1921,2071,1871,198+1.44%96,600-+8.61%--
01/241,1881,1951,1761,181-1.01%162,300-+7.66%--
01/231,2031,2031,1851,193-0.75%145,400-+9.15%--
01/201,1931,2181,1931,202+2.47%326,100-+10.38%--
01/191,1601,1831,1601,173+1.21%193,300-+8.11%--
01/181,1041,1641,0961,159+3.95%271,600-+7.31%--
01/171,1071,1191,0971,115+1.36%84,000-+3.53%--
01/161,0981,1021,0821,100-0.18%81,900-+2.33%--
01/131,0741,1081,0741,102+2.7%131,700-+2.7%--
01/121,0811,0811,0611,073-1.11%105,400-+0.09%--
01/111,0751,0871,0731,085+0.74%85,700-+1.21%--
01/101,0811,0871,0681,077+0.19%112,700-+0.65%--
01/061,1001,1001,0681,075-1.56%123,600-+0.66%--
01/051,1021,1091,0831,092-2.33%156,800-+2.44%--
01/041,1201,1281,1121,118+1.08%124,700-+5.27%--
2011
12/301,0801,1081,0791,106+2.03%53,800-+4.73%--
12/291,0761,0871,0651,084+0.37%62,000-+3.24%--
12/281,0511,0841,0511,080+1.6%112,500-+3.25%--
12/271,0661,0661,0611,063-0.19%27,200-+2.11%--
12/261,0601,0721,0551,065+0.47%56,100-+2.7%--
12/221,0611,0611,0521,060-0.09%70,100-+2.51%--
12/211,0701,0761,0541,061+1.73%167,000-+2.91%--
12/201,0541,0611,0351,043+0.48%97,200-+1.36%--
12/191,0201,0511,0191,038+0.97%135,200-+0.97%--
12/161,0411,0411,0101,028-1.91%200,100-0%--
12/151,0851,0851,0461,048-4.38%146,300-+2.04%--
12/141,0881,1051,0731,096+0.74%223,800-+6.72%--
12/131,0601,1001,0521,088+0.28%274,900-+6.15%--
12/121,0891,1011,0531,085+1.4%115,400-+5.96%--
12/091,0701,0781,0521,070+0.09%176,300-+4.49%--
12/081,0901,0901,0601,069-0.74%129,300-+4.5%--
12/071,0621,0821,0581,077+3.26%110,900-+5.18%--
12/061,0791,0791,0391,043-3.6%96,100-+1.66%--
12/051,0641,0851,0631,082+2.17%91,100-+5.15%--
12/021,0581,0621,0501,059+1.05%44,700-+2.62%--
12/011,0401,0541,0361,048+2.04%69,700-+1.26%--
11/301,0101,0271,0031,027+0.49%85,200--1.15%--
11/299931,0229921,022+3.44%100,600--2.11%--
11/289811,004980988+0.82%124,800--5.82%--
11/25949986949980+2.62%233,900--7.2%--
11/24958972944955-1.85%85,700--10.16%--
11/22931975930973+2.85%93,200--9.07%--
11/21950958942946-3.17%117,200--12.16%--
11/18975980962977-0.91%106,000--9.87%--
11/17986998976986-0.6%90,600--9.46%--
11/161,0081,014990992-1.59%110,300--9.24%--
11/151,0191,0211,0071,008-1.47%35,500--8.28%--
11/141,0381,0381,0141,023+0.29%40,400--7.08%--
11/111,0151,0381,0051,020+0.59%64,900--7.52%--
11/101,0141,0271,0041,014-2.69%119,700--8.15%--
11/091,0551,0561,0281,042-1.88%158,800--5.87%--
11/081,0641,0681,0441,062-0.19%162,500--4.32%--
11/071,0811,0811,0491,064-0.56%160,700--4.49%--
11/041,0531,0761,0531,070+1.9%79,800--4.46%--