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
03/301,7751,7771,7691,774-0.11%77,700-+0.68%--
03/291,7681,7771,7641,776+0.11%137,400-+0.85%--
03/281,7551,7761,7521,774-0.06%199,300-+0.8%--
03/271,7681,7751,7661,775+0.28%278,300-+0.97%--
03/261,7771,7791,7701,770-0.11%103,600-+0.74%--
03/231,7651,7761,7631,772+0.17%104,300-+0.91%--
03/221,7691,7691,7581,769+0.28%120,700-+0.74%--
03/211,7541,7651,7531,764+1.03%69,400-+0.51%--
03/191,7541,7551,7451,7460%75,300--0.51%--
03/161,7521,7551,7461,746-0.29%107,600--0.51%--
03/151,7551,7621,7501,751-0.11%101,600--0.23%--
03/141,7611,7681,7521,753-0.23%106,100--0.06%--
03/131,7611,7681,7571,757-0.23%61,900-+0.11%--
03/121,7721,7731,7601,761-0.06%79,400-+0.34%--
03/091,7801,7801,7621,762-1.01%144,300-+0.28%--
03/081,7881,7901,7781,780-0.11%48,300-+1.25%--
03/071,7621,7851,7621,782+1.02%70,400-+1.37%--
03/061,7951,7951,7601,764-1.73%155,800-+0.4%--
03/051,7791,7981,7741,795+1.58%163,500-+2.22%--
03/021,7481,7681,7451,767+1.61%116,600-+0.68%--
03/011,7471,7501,7361,739-0.34%97,500--0.86%--
02/291,7471,7581,7421,745-0.06%93,300--0.51%--
02/281,7321,7491,7291,746+0.81%116,600--0.51%--
02/271,7401,7421,7321,732-0.46%114,700--1.25%--
02/241,7581,7581,7401,740-0.63%104,900--0.8%--
02/231,7531,7541,7451,751+0.06%70,500--0.17%--
02/221,7361,7511,7351,750+0.52%90,900--0.17%--
02/211,7501,7501,7391,741-0.46%75,700--0.74%--
02/201,7521,7581,7481,749-0.06%88,100--0.4%--
02/171,7591,7611,7501,750-0.23%61,000--0.4%--
02/161,7601,7641,7541,754-0.4%66,000--0.17%--
02/151,7691,7701,7551,761+0.23%97,900-+0.23%--
02/141,7501,7571,7451,757+0.63%83,800--0.11%--
02/131,7401,7511,7401,746+0.34%77,900--0.91%--
02/101,7521,7541,7371,740+0.29%99,900--1.47%--
02/091,7611,7611,7341,735-1.42%161,500--1.98%--
02/081,7671,7711,7591,760-1.07%97,300--0.79%--
02/071,7991,7991,7771,779-0.84%67,000-+0.11%--
02/061,7971,8041,7871,794+0.34%65,200-+0.84%--
02/031,7831,7951,7751,788+0.62%65,800-+0.45%--
02/021,7681,7771,7631,777+0.62%56,200--0.28%--
02/011,7501,7691,7501,766+1.03%65,200--1.01%--
01/311,7561,7591,7481,748-0.46%52,600--2.18%--
01/301,7541,7631,7511,756+0.4%61,900--1.95%--
01/271,7481,7531,7461,749+0.11%47,300--2.56%--
01/261,7451,7491,7371,747-0.06%29,400--2.84%--
01/251,7501,7531,7371,748+0.29%83,700--2.89%--
01/241,7281,7431,7231,743+0.75%37,900--3.33%--
01/231,7231,7331,7201,730+0.46%62,700--4.21%--
01/201,7391,7401,7111,722-1.03%125,800--4.86%--
01/191,7611,7651,7401,740-1.64%98,400--4.13%--
01/181,7821,7821,7611,769-0.67%59,100--2.75%--
01/171,7771,7841,7611,781+0.45%40,300--2.25%--
01/161,7661,7751,7451,773+0.17%45,600--2.85%--
01/131,7401,7721,7401,770+1.96%64,400--3.17%--
01/121,8191,8191,7351,736-4.88%162,600--5.24%--
01/111,8181,8251,8151,825+0.44%48,200--0.71%--
01/101,8451,8501,8171,817-1.52%54,700--1.2%--
01/061,8451,8461,8201,845-0.11%34,800-+0.16%--
01/051,8511,8601,8441,847+0.33%31,300-+0.27%--
01/041,8481,8571,8341,841+0.38%46,900--0.05%--
2011
12/301,8381,8451,8291,834+0.05%21,000--0.38%--
12/291,8211,8331,8171,833+0.44%16,400--0.54%--
12/281,8201,8271,8191,825+0.05%16,700--1.14%--
12/271,8221,8291,8221,824-0.05%17,200--1.3%--
12/261,8421,8461,8241,825-0.82%20,300--1.35%--
12/221,8711,8741,8371,840-1.29%42,300--0.65%--
12/211,8481,8641,8451,864+1.14%38,100-+0.54%--
12/201,8301,8471,8231,843+1.26%54,500--0.65%--
12/191,8101,8341,8101,820+0.55%42,000--1.99%--
12/161,8121,8261,8101,8100%32,100--2.69%--
12/151,8201,8231,8051,810-0.77%41,900--2.84%--
12/141,8311,8431,8221,824-0.27%41,000--2.25%--
12/131,8321,8451,8251,829-0.87%47,500--2.09%--
12/121,8501,8641,8451,845+0.05%36,100--1.28%--
12/091,8391,8451,8291,844-0.05%62,900--1.34%--
12/081,8621,8621,8211,845-0.54%48,700--1.23%--
12/071,8551,8621,8411,855+0.11%85,500--0.7%--
12/061,8751,8851,8531,853-1.28%45,300--0.75%--
12/051,8791,8841,8661,877+0.64%24,900-+0.59%--
12/021,8751,8791,8511,865-0.11%40,000-+0.05%--
12/011,8891,8891,8611,867-0.59%42,500-+0.32%--
11/301,8631,8781,8501,878+0.81%59,400-+1.02%--
11/291,8441,8631,8381,863+2.08%83,500-+0.32%--
11/281,8071,8461,8021,825+0.05%51,300--1.78%--
11/251,8941,8941,8201,824-3.65%151,600--1.94%--
11/241,8721,8961,8711,8930%40,600-+1.77%--
11/221,8801,9001,8781,893-0.16%34,900-+1.99%--
11/211,8641,8961,8611,896+1.72%30,600-+2.27%--
11/181,8501,8741,8461,864-0.32%59,700-+0.65%--
11/171,8951,8951,8561,870-1.53%75,500-+0.97%--
11/161,8901,8991,8861,899+0.9%48,500-+2.48%--
11/151,8971,8991,8761,882-0.84%49,400-+1.51%--
11/141,8941,9001,8851,898+0.74%39,800-+2.26%--
11/111,8891,8971,8731,884-0.26%49,700-+1.51%--
11/101,8501,8891,8411,889-0.58%41,900-+1.78%--
11/091,8691,9001,8571,900+2.15%69,100-+2.37%--
11/081,8531,8741,8521,860-0.05%60,500-+0.16%--
11/071,8291,8661,8221,861+1.64%48,100-+0.11%--
11/041,8251,8411,8251,831+0.55%32,900--1.56%--