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
03/302,2032,2222,1802,205+0.41%254,100-+3.91%--
03/292,2002,2132,1702,196-0.9%161,500-+3.73%--
03/282,2072,2212,1802,216+0.59%250,900-+5.02%--
03/272,1462,2032,1462,203+5.1%277,700-+4.85%--
03/262,0882,1212,0882,096+0.48%110,700-+0.19%--
03/232,0802,0912,0602,086-1.56%204,700--0.14%--
03/222,1302,1382,1102,119-0.75%278,500-+1.78%--
03/212,1382,1642,1192,135-0.14%369,900-+2.94%--
03/192,1732,1732,1312,138-1.61%242,000-+3.59%--
03/162,1682,1772,1472,173+0.23%261,000-+5.9%--
03/152,1552,1952,1532,168+1.69%228,900-+6.33%--
03/142,1062,1622,1032,132+2.75%318,400-+5.13%--
03/132,1202,1272,0662,075-2.26%357,000-+2.77%--
03/122,1272,1502,1082,123-0.19%345,300-+5.62%--
03/092,1192,1482,1172,127+0.85%381,400-+6.4%--
03/082,0652,1122,0652,109+3.59%259,200-+6.19%--
03/072,0102,0522,0092,036-0.54%304,000-+3.14%--
03/062,1132,1192,0262,047-3.12%457,800-+4.28%--
03/052,1002,1272,0992,113-0.05%353,700-+8.3%--
03/022,1232,1602,0902,114+0.76%409,000-+9.19%--
03/012,1222,1392,0742,098+0.1%336,100-+9.21%--
02/292,1152,1352,0892,096-0.1%362,800-+9.85%--
02/282,0882,1052,0562,098+0.48%253,800-+10.65%--
02/272,0792,0972,0672,088+0.82%277,200-+10.77%--
02/242,0642,0732,0382,071+0.44%139,200-+10.51%--
02/232,0362,0782,0072,062+1.33%236,800-+10.62%--
02/221,9952,0451,9712,035+2.99%322,700-+9.94%--
02/211,9952,0281,9661,976-0.9%249,600-+7.63%--
02/202,0012,0101,9711,994-0.3%248,100-+9.56%--
02/171,9802,0131,9772,000+4.11%213,700-+10.86%--
02/161,9021,9441,8961,921-0.52%146,200-+7.44%--
02/151,8751,9441,8711,931+3.54%182,200-+8.85%--
02/141,8401,8671,8181,865+1.41%150,400-+5.97%--
02/131,8261,8531,8251,839-0.33%157,600-+5.21%--
02/101,8931,8931,8311,845-2.74%272,700-+6.16%--
02/091,9181,9181,8501,897-1.04%334,600-+9.84%--
02/081,8211,9291,8011,917+4.18%657,300-+11.78%--
02/071,8471,8481,8151,840-0.76%209,700-+8.11%--
02/061,8501,8741,8401,854+2.26%163,500-+9.77%--
02/031,8121,8361,7971,813+0.67%269,100-+8.11%--
02/021,7841,8421,7841,801+1.92%334,700-+8.1%--
02/011,7401,7921,7271,767+1.84%553,100-+6.77%--
01/311,7421,7581,7271,735-0.12%207,500-+5.47%--
01/301,7271,7491,7091,737-0.57%307,200-+6.04%--
01/271,7771,7771,7341,747-1.74%223,000-+7.38%--
01/261,8001,8001,7711,778-1.17%287,400-+9.96%--
01/251,8111,8121,7861,799-1.32%656,600-+12.09%--
01/241,8081,8351,8031,823+0.83%257,700-+14.37%--
01/231,7971,8191,7731,808+0.17%335,300-+14.07%--
01/201,7601,8091,7601,805+3.32%401,500-+14.53%--
01/191,6601,7481,6571,747+5.56%454,900-+11.42%--
01/181,5961,6901,5891,655+4.42%374,300-+6.02%--
01/171,5841,6021,5731,5850%167,600-+1.67%--
01/161,5841,5921,5611,585-0.81%196,700-+1.54%--
01/131,5851,6071,5781,598+1.91%245,000-+2.3%--
01/121,5651,5741,5411,568-1.32%153,800-+0.32%--
01/111,5861,6051,5751,589+1.21%159,800-+1.47%--
01/101,5881,6001,5621,570-0.63%162,700-+0.06%--
01/061,6001,6111,5691,580-0.5%275,100-+0.57%--
01/051,5931,6191,5871,588-0.25%196,800-+0.95%--
01/041,5951,6051,5781,592+1.02%198,000-+1.27%--
2011
12/301,5271,6061,5151,576+3.28%296,200-+0.38%--
12/291,5241,5361,5031,526-1.42%147,500--2.68%--
12/281,5311,5831,5311,548+1.11%208,000--1.34%--
12/271,5351,5401,5211,531+0.07%158,700--2.36%--
12/261,5331,5381,5221,530-0.13%112,400--2.49%--
12/221,5381,5501,5161,532-0.78%182,100--2.48%--
12/211,5531,5951,5361,544+4.11%442,600--1.97%--
12/201,4851,4971,4681,483-0.13%135,400--6.08%--
12/191,4861,4951,4531,485+0.07%290,000--6.49%--
12/161,5481,5481,4721,484-2.82%303,700--7.02%--
12/151,5671,5771,5231,527-3.29%154,400--4.92%--
12/141,5751,6071,5591,579-0.63%270,000--2.35%--
12/131,5921,6191,5721,589-1.18%383,700--2.28%--
12/121,6141,6401,6061,608+1.71%316,900--1.59%--
12/091,5771,5971,5601,581-1.5%325,100--3.89%--
12/081,6211,6231,5881,605-1.11%225,500--2.96%--
12/071,6061,6281,5851,623+0.19%425,600--2.52%--
12/061,6141,6311,6081,620+0.31%360,000--3.46%--
12/051,6371,6531,6051,615-2.24%436,700--4.49%--
12/021,6501,6681,6371,6520%176,300--2.99%--
12/011,6751,6831,6471,652+1.04%206,300--3.45%--
11/301,6301,6351,6011,635+0.49%330,500--4.89%--
11/291,5921,6351,5751,627+3.9%296,800--5.84%--
11/281,5211,5731,5141,566+2.49%187,200--9.69%--
11/251,5271,5451,5031,528-0.52%187,500--12.34%--
11/241,5061,5501,5001,536+0.07%233,500--12.43%--
11/221,5001,5411,4981,535+0.33%218,000--13.03%--
11/211,5591,5691,5191,530-1.29%201,200--13.95%--
11/181,5681,5691,5441,550-2.15%335,500--13.26%--
11/171,6001,6141,5711,584-2.88%357,700--11.85%--
11/161,6501,6841,6311,631-1.57%128,000--9.44%--
11/151,6821,6971,6541,657-2.24%224,500--8.1%--
11/141,6951,7181,6791,695+0.24%366,300--5.89%--
11/111,7461,7571,6821,691-3.15%340,500--5.9%--
11/101,7431,7611,7071,746-2.08%240,500--2.51%--
11/091,8261,8271,7541,783-1.27%157,700--0.17%--
11/081,8081,8281,7911,806+0.73%283,600-+1.35%--
11/071,8001,8161,7451,793-4.58%363,600-+0.67%--
11/041,8541,8911,8301,879+3.58%300,300-+5.56%--