株価チャート

2011/09/26～2012/02/21

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
02/211,5981,5991,5661,573-1.5%357,500-+6.86%--
02/201,6091,6291,5941,597+1.27%363,500-+9.01%--
02/171,5901,5901,5591,577+2.14%504,400-+8.24%--
02/161,5181,5501,5151,544+1.91%647,500-+6.56%--
02/151,4951,5221,4921,515+2.09%864,700-+5.06%--
02/141,4551,4921,4551,484+1.57%217,700-+3.27%--
02/131,4441,4761,4441,461+0.41%251,200-+2.1%--
02/101,4831,4831,4421,455-1.95%362,600-+2.03%--
02/091,4911,4911,4741,484-0.67%224,100-+4.43%--
02/081,4971,4971,4691,494+0.74%481,000-+5.58%--
02/071,4801,4881,4661,483-1%401,100-+5.33%--
02/061,4771,5051,4771,498+3.74%578,400-+6.92%--
02/031,4231,4591,4091,444+1.98%730,600-+3.66%--
02/021,4061,4421,4061,416-3.01%1,608,800-+2.09%--
02/011,4301,4731,4051,460+2.53%724,600-+5.57%--
01/311,4401,4541,4151,424-0.9%399,100-+3.49%--
01/301,4281,4471,4221,437-0.35%237,400-+4.81%--
01/271,4421,4591,4281,442-1.17%374,600-+5.56%--
01/261,4801,4801,4531,459-1.49%284,400-+7.36%--
01/251,4451,4921,4421,481+4.66%788,000-+9.62%--
01/241,4211,4321,4131,415-0.77%387,600-+5.28%--
01/231,4041,4371,4041,426-0.56%308,200-+6.42%--
01/201,4351,4441,4231,434+1.49%468,300-+7.26%--
01/191,4011,4221,3981,413+1.44%457,000-+5.92%--
01/181,3871,4041,3721,393+0.36%545,900-+4.66%--
01/171,3901,3991,3731,388+0.07%336,900-+4.44%--
01/161,3851,3881,3671,387+0.22%348,500-+4.44%--
01/131,3761,3901,3741,384+1.1%326,100-+4.37%--
01/121,3841,3841,3511,369-1.16%421,900-+3.24%--
01/111,3641,3871,3501,385+2.44%761,200-+4.45%--
01/101,3401,3691,3371,352+2.19%768,300-+2.11%--
01/061,3401,3431,3061,323-0.9%487,400-0%--
01/051,3401,3431,3071,335-0.3%389,800-+0.91%--
01/041,3341,3441,3181,339+1.21%248,700-+1.36%--
2011
12/301,3051,3231,3001,323+2.32%197,100-+0.46%--
12/291,2791,2981,2711,293+0.08%259,000--1.6%--
12/281,3111,3111,2921,292-1.3%203,100--1.52%--
12/271,2961,3121,2961,309+0.23%184,200--0.08%--
12/261,3151,3151,3001,306+0.69%133,400--0.08%--
12/221,2901,3001,2751,297+0.08%498,800--0.61%--
12/211,3161,3181,2931,296-0.08%322,700--0.54%--
12/201,2711,2981,2651,297+1.25%318,600--0.38%--
12/191,2831,2981,2721,281+1.1%567,100--1.61%--
12/161,2801,2821,2501,267-1.55%650,400--2.69%--
12/151,3261,3361,2871,287-2.94%298,600--1%--
12/141,3351,3481,3221,326-1.63%411,900-+2%--
12/131,3291,3541,3251,348-0.52%379,500-+3.85%--
12/121,3631,3771,3521,355+1.65%393,900-+4.55%--
12/091,3471,3471,3241,333-0.97%589,400-+2.85%--
12/081,3401,3591,3241,346-1.17%439,100-+3.94%--
12/071,3451,3731,3411,362+1.64%444,100-+5.26%--
12/061,3571,3711,3401,340-2.83%464,100-+3.55%--
12/051,3991,4141,3681,379+0.44%680,300-+6.57%--
12/021,3451,3751,3311,373+2.08%618,600-+6.11%--
12/011,3711,3801,3451,345+1.74%479,600-+4.02%--
11/301,3301,3301,3041,322-0.3%538,600-+2.16%--
11/291,3061,3281,2901,326+3.19%548,300-+2.31%--
11/281,2701,2971,2651,285+3.21%425,900--0.93%--
11/251,2321,2661,2271,245+0.4%590,600--4.16%--
11/241,2461,2631,2231,240-0.56%482,300--4.91%--
11/221,2151,2541,2141,247+1.14%583,300--4.88%--
11/211,2501,2611,2191,233-0.56%596,000--6.38%--
11/181,2151,2441,2051,240-0.4%579,800--6.2%--
11/171,2431,2601,2201,245-1.19%786,600--6.32%--
11/161,2921,3031,2531,260-0.79%626,600--5.62%--
11/151,2741,2861,2611,270-1.17%709,300--5.15%--
11/141,2901,3101,2781,285+0.23%615,600--4.25%--
11/111,2701,2901,2541,282+5.51%1,077,500--4.68%--
11/101,2281,2501,2081,215-5.67%876,300--9.8%--
11/091,3001,3051,2761,288+0.55%315,500--4.87%--
11/081,3151,3151,2771,281-2.59%492,400--5.67%--
11/071,3241,3321,2971,315-2.74%446,300--3.52%--
11/041,3491,3551,3191,352+4.48%534,100--1.02%--
11/021,3141,3291,2901,294-2.12%470,600--5.13%--
11/011,3311,3511,3141,322-2.87%557,400--3.01%--
10/311,3151,3651,2901,361+1.34%1,000,500-+0.07%--
10/281,3991,4021,3401,343-2.61%586,700--1.03%--
10/271,3561,3801,3441,379+1.7%327,800-+1.55%--
10/261,3241,3711,3061,356+0.15%490,200-0%--
10/251,3771,3771,3431,354-1.81%369,000--0.29%--
10/241,3631,3871,3631,379+1.47%453,200-+1.62%--
10/211,3501,3801,3411,359+2.64%463,000-+0.44%--
10/201,3661,3691,3091,324-4.4%947,400--2.07%--
10/191,4141,4141,3761,385-0.72%439,100-+2.59%--
10/181,3771,3981,3601,395-0.43%278,900-+3.64%--
10/171,3911,4101,3711,401+2.86%331,200-+4.4%--
10/141,3871,3871,3601,362-3.47%352,600-+1.72%--
10/131,4121,4221,4001,411+1.51%352,400-+5.77%--
10/121,3701,4001,3431,390+0.65%596,300-+4.59%--
10/111,3631,4021,3571,381+3.37%589,500-+4.15%--
10/071,3561,3791,3291,336-1.47%682,600-+0.83%--
10/061,3471,3851,3441,356+0.89%563,700-+2.42%--
10/051,3931,4041,3371,344-2.82%583,200-+1.59%--
10/041,3601,3861,3471,383-0.22%555,900-+4.69%--
10/031,4201,4281,3411,386-1.56%846,900-+5.32%--
09/301,4091,4181,3821,408+1.88%977,6002437億7906万+7.48%15.220.98
09/291,3191,3821,3101,382+4.7%713,000-+6.14%--
09/281,3291,3411,3101,320+4.02%746,700-+1.93%--
09/271,2501,2691,2321,269+3.59%852,800--1.55%--
09/261,2871,2871,2251,225-5.91%845,400--4.89%--