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
20196/1, 株式分割 1→2
20144/1, 株式分割 1→100
2012
03/301,4931,5201,4511,452-4.47%252,000--4.35%--
03/291,5151,5351,4581,520-2.41%420,600--0.2%--
03/281,4201,6031,4161,558+12.25%894,400-+2.27%--
03/271,3961,4001,3651,388+0.69%156,200--8.84%--
03/261,4111,4161,3671,378-2.17%185,000--9.76%--
03/231,4501,4501,4061,409-3.89%246,200--8%--
03/221,4761,4811,4561,466-0.98%86,800--4.22%--
03/211,4871,5051,4801,480-1.33%108,200--3.14%--
03/191,5031,5131,4991,500-0.17%59,000--1.57%--
03/161,5181,5201,4991,503-0.99%115,600--1.15%--
03/151,5251,5351,5131,518-0.33%97,800-+0.17%--
03/141,5501,5631,5151,523-0.65%134,400-+0.89%--
03/131,5401,5631,5251,533-0.16%114,400-+1.76%--
03/121,5801,6101,5351,535-2.54%121,800-+2.27%--
03/091,5751,5881,5581,575+1.29%145,200-+5.28%--
03/081,5181,5551,5181,555+3.49%77,800-+4.01%--
03/071,4761,5131,4751,503-0.33%95,400-+0.64%--
03/061,5201,5401,5081,508-1.47%97,800-+0.9%--
03/051,5351,5451,5151,530-0.33%62,600-+2.27%--
03/021,5081,5481,5051,535+1.66%115,400-+2.68%--
03/011,5751,6081,5101,510-4.73%214,000-+1%--
02/291,6181,6351,5551,585-1.4%184,000-+5.88%--
02/281,5751,6201,5551,608-2.28%350,400-+7.38%--
02/271,6851,6851,6331,6450%298,600-+10.03%--
02/241,5731,6451,5651,645+5.45%558,400-+10.33%--
02/231,5331,5851,5281,560+2.13%266,800-+4.91%--
02/221,5431,5481,5001,528-0.97%177,600-+2.79%--
02/211,5131,5581,5101,543+2.15%252,400-+3.73%--
02/201,5251,5351,4951,510+2.69%307,800-+1.75%--
02/171,4251,4981,4171,471+5.15%603,600--0.84%--
02/161,3851,4251,3821,399+0.47%225,400--5.89%--
02/151,4071,4101,3791,392-0.39%168,400--6.76%--
02/141,4011,4201,3661,398+0.43%269,200--6.83%--
02/131,3571,4001,3571,392+1.46%126,400--7.66%--
02/101,3551,4041,3461,372-0.72%285,000--9.47%--
02/091,4171,4251,3741,382-3.66%395,600--9.41%--
02/081,4131,4401,4061,434+1.63%161,000--6.7%--
02/071,4211,4401,4051,411-0.84%244,200--8.97%--
02/061,4531,4611,4031,423-7.15%584,000--8.49%--
02/031,5051,5451,5051,533+0.99%136,200--1.83%--
02/021,5231,5301,4941,518-0.98%209,600--2.79%--
02/011,5481,5501,5301,533-1.29%88,200--2.01%--
01/311,5031,5631,5031,553+2.99%116,400--0.93%--
01/301,5301,5331,5081,508-1.79%119,200--4.1%--
01/271,5631,5631,5201,535-1.44%105,800--2.85%--
01/261,5901,5931,5501,558-1.74%156,200--1.74%--
01/251,5731,6001,5581,585+1.93%158,200--0.31%--
01/241,5751,6101,5501,555+0.16%184,800--2.51%--
01/231,5231,5731,5181,553+1.8%170,600--3.27%--
01/201,5531,5631,5101,525-1.45%183,800--5.75%--
01/191,5681,5681,5331,548+0.16%124,600--5.24%--
01/181,4891,5881,4811,545+4.6%295,400--6.25%--
01/171,5131,5231,4671,477-0.84%189,800--11.29%--
01/161,5301,5331,4551,490-3.28%263,400--11.44%--
01/131,5681,5681,5331,540-1.75%177,800--9.36%--
01/121,5851,6001,5501,568-0.16%136,800--8.65%--
01/111,5801,6531,5681,570-0.48%211,800--9.41%--
01/101,5851,6031,5581,578-1.1%139,400--9.7%--
01/061,6181,6681,5831,595-1.24%218,400--9.53%--
01/051,6751,6781,6131,615-4.58%246,000--9.07%--
01/041,7001,7381,6781,693-3.42%352,400--5.39%--
2011
12/301,5451,7531,5451,753+13.8%536,800--2.58%--
12/291,5331,5581,5281,540-0.81%111,400--14.68%--
12/281,5431,5801,5351,5530%161,800--14.42%--
12/271,5501,5801,5451,553-2.05%207,600--14.74%--
12/261,6301,6531,5751,585-1.25%192,800--13.2%--
12/221,6801,6801,6001,605-4.46%189,200--12.25%--
12/211,7601,7681,6651,680-2.04%193,200--8%--
12/201,6401,7451,6331,715+4.57%204,600--6.03%--
12/191,7031,7101,6051,640-3.39%205,800--9.99%--
12/161,7081,7481,6951,698-0.29%219,400--6.73%--
12/151,8001,8031,7001,703-5.94%222,800--6.09%--
12/141,8501,8501,8051,810-2.95%121,200-+0.28%--
12/131,8981,9101,8631,865-2.74%108,600-+4.13%--
12/121,9401,9551,9131,918-0.13%95,800-+7.6%--
12/091,9731,9831,9131,920-2.04%271,400-+8.29%--
12/081,9001,9701,8301,960+3.16%311,000-+11.24%--
12/071,9051,9251,8601,900-0.65%139,000-+8.32%--
12/061,9751,9851,9051,913-3.53%136,000-+9.22%--
12/052,0002,0151,9631,983+0.13%161,200-+13.55%--
12/021,9381,9931,9331,980+2.86%174,000-+13.86%--
12/012,0002,0501,9201,925-2.04%316,000-+11.08%--
11/301,8931,9651,8381,965+1.95%321,400-+13.52%--
11/291,9401,9581,9101,928-1.03%186,600-+11.55%--
11/281,9501,9801,9081,9480%276,400-+13.1%--
11/251,8651,9601,8631,948+3.45%467,000-+13.36%--
11/241,8101,9151,7681,883+5.31%503,200-+9.7%--
11/221,7001,8301,6981,788+3.92%441,200-+4.11%--
11/211,6781,7251,6531,720+2.08%251,400--0.17%--
11/181,6081,7231,6081,685+2.74%270,200--2.66%--
11/171,5701,6601,5101,640+5.81%283,600--5.8%--
11/161,6501,6531,5481,550-5.05%154,000--10.92%--
11/151,6401,6751,6231,633-1.66%196,800--6.07%--
11/141,6081,6681,5851,660+4.9%340,400--4.1%--
11/111,5001,5831,4841,583+3.43%334,400--8.15%--
11/101,4381,5381,4151,530+2.86%436,000--10.68%--
11/091,5131,5301,4671,488+1.54%341,800--12.96%--
11/081,5001,5331,4381,465-11.08%1,113,400--14.18%--
11/071,6781,6931,6401,648-1.79%152,000--3.65%--
11/041,7081,7281,6501,678+1.36%237,200--1.79%--