株価チャート

2011/08/08～2012/01/04

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
01/042,2542,2892,2542,275+2.43%175,900-+1.79%--
2011
12/302,2172,2262,2002,221+1%97,800--0.31%--
12/292,1802,2122,1552,199+1.01%78,500--1.08%--
12/282,2002,2002,1702,177-1.27%105,900--2.03%--
12/272,2122,2432,2052,205+0.5%242,400--0.63%--
12/262,2152,2202,1562,194-0.5%105,800--1.08%--
12/222,2372,2372,1842,205-0.5%134,800--0.63%--
12/212,2042,2242,1892,216+1.84%186,600--0.31%--
12/202,1502,1872,1492,176+2.74%325,200--2.2%--
12/192,0902,1362,0672,118+0.76%257,400--4.94%--
12/162,1812,1812,0792,102-2.95%328,300--5.95%--
12/152,2492,2492,1602,166-2.04%221,400--3.3%--
12/142,2182,2302,2062,211-1.69%172,600--1.47%--
12/132,2372,2742,2162,249-2%160,200-+0.04%--
12/122,3422,3422,2952,295-0.69%167,800-+1.86%--
12/092,3002,3362,2782,311-0.86%166,500-+2.39%--
12/082,3402,3542,2902,331-1.27%201,300-+3.23%--
12/072,2882,3622,2522,361+5.5%311,700-+4.61%--
12/062,2892,2902,2352,238-1.8%156,200--0.75%--
12/052,3052,3222,2532,279-1.6%189,000-+0.75%--
12/022,2952,3222,2522,316+0.74%248,700-+1.45%--
12/012,3302,3322,2982,299+0.83%183,000-0%--
11/302,2792,2802,2322,280+1.15%225,100--1.64%--
11/292,2402,2562,2002,254+2.92%178,800--3.68%--
11/282,1532,2082,1462,190+4.29%233,200--7.24%--
11/252,1082,1452,0752,100-0.38%259,100--11.95%--
11/242,1262,1382,0882,108-2.36%280,600--12.75%--
11/222,0992,1742,0872,159+1.7%217,300--11.77%--
11/212,1722,1802,1112,123-2.61%206,000--14.33%--
11/182,1522,2082,1422,180-1.76%284,700--13.04%--
11/172,2442,2572,1762,219-3.1%322,600--12.43%--
11/162,3042,3402,2592,290+1.15%338,600--10.55%--
11/152,2352,2972,2322,264+0.4%291,200--12.35%--
11/142,3002,3002,2292,255-1.96%204,700--13.47%--
11/112,2342,3142,2242,300+3.74%270,900--12.45%--
11/102,2252,2332,1832,217-2.72%285,300--16.18%--
11/092,3392,3402,2482,279-1.56%298,900--14.55%--
11/082,3872,3902,2972,315-1.7%278,800--13.94%--
11/072,3852,3972,3132,355-2.2%392,800--13.26%--
11/042,3692,4252,3562,408+3.79%461,200--12.08%--
11/022,2942,3282,2802,320+0.26%408,900--15.91%--
11/012,3312,3452,3002,314-0.04%453,400--16.79%--
10/312,3862,3862,2862,315-4.3%1,050,100--17.17%--
10/282,4382,5182,3852,419-13.24%1,527,900--13.98%--
10/272,7292,7902,7082,788+2.39%284,600--1.38%--
10/262,7362,7602,6892,723-1.73%285,700--3.61%--
10/252,8542,8542,7602,771-2.53%162,100--2.02%--
10/242,7712,8622,7642,843+2.64%168,100-+0.57%--
10/212,7522,8012,7522,770-0.82%147,100--1.67%--
10/202,8292,8302,7582,793-2.48%135,900--0.71%--
10/192,9342,9342,8502,864-0.87%172,200-+2.14%--
10/182,8962,9152,8702,889-1.26%78,600-+3.33%--
10/172,9072,9372,8972,926+2.81%78,800-+5.03%--
10/142,8652,8812,8252,846-1.04%122,700-+2.52%--
10/132,9242,9392,8622,876+0.67%263,800-+4.13%--
10/122,8402,8802,7952,857-0.8%150,400-+3.85%--
10/112,8462,9392,8462,880+2.2%177,200-+4.92%--
10/072,8202,8692,8032,818+0.97%168,200-+2.92%--
10/062,7952,8272,7752,791+1.49%90,700-+2.23%--
10/052,7892,8042,7292,750-0.69%178,600-+0.99%--
10/042,8002,8002,7222,769-2.84%225,200-+1.91%--
10/032,9052,9162,7632,850-3.32%234,100-+5.2%--
09/302,9442,9562,8722,948+0.17%180,2001432億5433万+9.39%15.541.15
09/292,8562,9602,8562,943+1.27%286,700-+10.18%--
09/282,9002,9482,8872,906+1.22%187,400-+9.66%--
09/272,7142,8712,7142,871+7.77%276,400-+9.21%--
09/262,7522,7522,6502,664-3.2%202,300-+1.91%--
09/222,7482,7622,7102,752-1.01%104,200-+5.36%--
09/212,7512,7972,7382,780+1.09%118,800-+6.51%--
09/202,8042,8182,7302,750-1.93%203,300-+5.44%--
09/162,7602,8452,7602,804+2.97%475,200-+7.64%--
09/152,6522,7292,6482,723+4.65%263,500-+4.81%--
09/142,6402,6952,5832,602-2.36%187,800-+0.31%--
09/132,5842,6762,5782,665+3.25%132,800-+2.58%--
09/122,5602,5892,5422,581-2.57%133,300--0.65%--
09/092,6682,6852,6192,649-0.04%183,100-+1.69%--
09/082,7202,7602,6192,650-0.97%173,800-+1.45%--
09/072,5982,7012,5882,676+7.13%319,400-+1.98%--
09/062,5592,6002,4832,498-4.25%166,300--5.2%--
09/052,6542,6632,5882,609-3.51%168,900--1.7%--
09/022,6692,7192,6412,704+0.3%296,800-+1.31%--
09/012,6502,7092,6502,696+2.67%132,200-+0.67%--
08/312,6212,6422,5952,626+0.31%125,600--2.42%--
08/302,6502,6532,5912,618+1.24%224,400--3.22%--
08/292,5702,6442,5212,586+0.62%190,400--4.86%--
08/262,4962,5762,4952,570+2.43%172,900--6%--
08/252,4042,5442,3722,509+6.58%301,900--8.76%--
08/242,4352,4642,3352,354-2.24%231,200--14.93%--
08/232,3972,4152,3252,408+1.13%304,000--13.63%--
08/222,4862,5202,3682,381-4.26%168,300--15.18%--
08/192,5652,5652,4742,487-4.89%286,600--12%--
08/182,7092,7092,6072,615-3.47%91,400--7.92%--
08/172,7282,7292,6762,709-0.7%156,700--4.88%--
08/162,6922,7282,6822,728+2.06%90,800--4.31%--
08/152,6702,6812,6512,673+1.6%89,100--6.37%--
08/122,6422,6802,6152,631-0.23%136,100--8.01%--
08/112,6242,6752,6232,637-1.68%159,100--8.02%--
08/102,7322,7432,6582,6820%298,900--6.75%--
08/092,6662,6932,6022,682-2.3%226,000--6.84%--
08/082,7902,8012,7232,745-2.9%121,200--4.69%--