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
03/302,9452,9452,8912,906-1.39%956,000-+0.38%--
03/292,9632,9892,9192,947-1.34%775,300-+1.8%--
03/282,9682,9912,9552,987+0.64%506,700-+3.32%--
03/272,9622,9762,9432,968+1.78%673,100-+2.91%--
03/262,8852,9422,8792,916+2.28%953,700-+1.25%--
03/232,8672,8752,8512,851-2.16%659,700--0.83%--
03/222,8722,9322,8682,914-0.27%1,153,700-+1.57%--
03/212,9602,9602,9182,922-1.22%601,400-+2.13%--
03/192,9862,9892,9552,958-0.97%1,039,800-+3.86%--
03/162,9882,9992,9682,987-0.3%1,219,600-+5.44%--
03/152,9903,0102,9612,996+1.9%1,291,100-+6.39%--
03/142,9402,9532,9212,940+3.01%1,515,100-+5%--
03/132,8922,9092,8522,854-0.8%1,031,400-+2.4%--
03/122,9132,9372,8752,877-0.52%970,500-+3.64%--
03/092,8612,9232,8402,892+4.1%1,880,700-+4.63%--
03/082,7802,8002,7362,778+1.02%1,512,900-+1.09%--
03/072,7382,7682,7312,750-1.86%2,104,200-+0.51%--
03/062,8372,8602,7862,802-1.34%567,300-+2.86%--
03/052,8572,8852,8282,840-0.84%788,000-+4.87%--
03/022,9102,9252,8422,8640%1,004,400-+6.43%--
03/012,9122,9392,8362,864+0.07%1,384,000-+7.11%--
02/292,9302,9302,8552,862-1.48%886,500-+7.67%--
02/282,8512,9122,8452,905+0.21%848,800-+10%--
02/272,9412,9572,8992,899-0.28%911,500-+10.65%--
02/242,8762,9092,8602,907+0.59%822,600-+11.85%--
02/232,8672,9032,8462,890+1.05%864,100-+12.15%--
02/222,8142,8642,7842,860+1.82%977,000-+11.94%--
02/212,8482,8572,7922,809-2.09%1,089,900-+11.03%--
02/202,8812,8962,8582,869+3.16%1,362,600-+14.44%--
02/172,8002,8072,7742,781+2.81%1,485,100-+12.09%--
02/162,6912,7122,6702,7050%838,800-+10%--
02/152,6552,7332,6502,705+4.2%1,594,400-+11%--
02/142,5702,6112,5552,596+0.12%793,700-+7.41%--
02/132,5542,6012,5502,593+1.61%765,900-+8.04%--
02/102,6052,6062,5382,552-2.03%859,300-+7%--
02/092,6032,6182,5722,605-0.04%854,300-+9.82%--
02/082,6022,6132,5832,606+0.89%1,071,700-+10.52%--
02/072,5902,5992,5732,583-0.12%1,269,800-+10.34%--
02/062,5752,5982,5622,586+3.65%1,558,500-+11.27%--
02/032,4912,5152,4672,495+1.26%1,416,600-+8.15%--
02/022,4732,5062,4642,464+0.45%847,400-+7.41%--
02/012,4212,4732,4092,453+1.87%739,500-+7.49%--
01/312,4092,4472,3912,408-0.66%1,261,700-+6.13%--
01/302,4072,4402,4072,424-0.41%547,500-+7.35%--
01/272,4532,4702,4152,434-1.06%890,900-+8.37%--
01/262,4902,4912,4482,460+0.61%1,011,900-+10.17%--
01/252,4262,4622,3882,445+2.77%1,502,200-+10.18%--
01/242,3802,4212,3642,379+0.76%1,237,400-+7.89%--
01/232,3792,3822,3442,361-0.17%687,200-+7.42%--
01/202,3832,3832,3402,365+1.37%1,118,900-+7.84%--
01/192,2892,3442,2842,333+3.87%1,415,000-+6.58%--
01/182,2152,2552,1852,246+0.45%1,159,800-+2.74%--
01/172,2262,2362,1972,236+1.04%758,500-+2.24%--
01/162,1922,2162,1812,213-0.9%697,600-+1.1%--
01/132,1672,2382,1672,233+3.33%898,400-+1.92%--
01/122,1792,1792,1372,161-1.37%854,100--1.5%--
01/112,1852,2052,1602,191+0.32%996,300--0.41%--
01/102,2222,2282,1762,184-0.86%728,100--0.95%--
01/062,2452,2452,1882,203-1.74%1,219,300--0.23%--
01/052,2242,2482,2132,242-0.09%908,400-+1.4%--
01/042,2332,2612,2182,244+2.28%883,000-+1.68%--
2011
12/302,1572,2462,1572,194+2.24%506,900--0.32%--
12/292,1412,1562,1142,146-0.28%482,200--2.32%--
12/282,1632,1762,1522,152-0.78%461,700--2.09%--
12/272,1682,1822,1532,169+0.28%455,500--1.27%--
12/262,1762,1842,1592,163+0.75%460,900--1.55%--
12/222,1482,1612,1332,147+0.7%873,900--2.36%--
12/212,1542,1622,1232,132+0.76%685,800--3.18%--
12/202,1252,1252,0862,116+0.47%844,300--4.21%--
12/192,1112,1282,0842,106+0.14%807,200--5.09%--
12/162,1092,1212,0872,103-0.24%1,075,700--5.61%--
12/152,1542,1782,1022,108-4.18%1,867,700--5.77%--
12/142,2332,2352,1892,200-1.52%1,334,200--2.22%--
12/132,2542,2602,2262,234-1.76%1,183,100--1.15%--
12/122,3002,3052,2742,274+1.07%819,600-+0.22%--
12/092,2272,2722,2092,250-0.53%1,053,400--1.27%--
12/082,2672,2902,2402,262-1.31%671,300--1.05%--
12/072,2892,3152,2602,292+1.15%1,293,200--0.09%--
12/062,2942,3062,2602,266-1.78%574,100--1.65%--
12/052,3332,3392,3052,307-0.52%1,019,500--0.17%--
12/022,3002,3222,2932,319+0.52%750,400--0.09%--
12/012,3602,3732,2952,307+2.08%1,342,900--0.86%--
11/302,2852,2862,2152,260-0.57%1,435,200--3.17%--
11/292,2102,2812,1902,273+5.72%2,538,400--3.11%--
11/282,1182,1782,1182,150+2.23%1,441,700--8.74%--
11/252,0612,1162,0592,103+0.72%1,250,800--11.3%--
11/242,1002,1242,0802,088-3.29%1,174,200--12.6%--
11/222,1042,1682,1032,159+1.17%913,500--10.38%--
11/212,1682,1762,1262,134-2.02%943,200--12%--
11/182,1402,1862,1302,178-1.45%1,097,600--10.77%--
11/172,2052,2332,1872,210-0.9%1,502,900--10.05%--
11/162,2912,2962,2302,230-3.25%877,400--9.61%--
11/152,3022,3202,2972,305-2.16%951,200--6.94%--
11/142,3902,4102,3362,356+0.51%1,074,600--4.92%--
11/112,3292,3592,3152,344+0.73%763,700--5.52%--
11/102,3522,3552,3112,327-3.92%988,900--6.32%--
11/092,4712,4862,3992,422-1.58%1,202,200--2.61%--
11/082,4472,5002,4472,461+0.16%1,243,700--1.16%--
11/072,4822,4852,4312,457-2.54%697,800--1.56%--
11/042,4902,5342,4602,521+4.04%822,400-+0.68%--