株価チャート

2011/10/04～2012/02/29

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
02/29831834804807+3.2%929,900379億5581万+6.04%15.641.04
02/28782786763782-0.38%264,600-+3.03%--
02/27791793782785-2.12%313,200-+3.7%--
02/24816818798802-1.72%358,400-+6.23%--
02/23795820793816+3.16%304,200-+8.51%--
02/22777793773791+2.2%190,900-+5.89%--
02/21768779767774+0.78%169,900-+4.17%--
02/20771777765768+0.52%267,500-+3.78%--
02/17765767761764+1.06%140,900-+3.66%--
02/16757763755756-0.92%136,300-+3.14%--
02/15755767752763+1.19%138,600-+4.52%--
02/147577617507540%201,600-+3.57%--
02/13750755749754+0.13%152,700-+3.86%--
02/10763763751753-0.4%224,900-+4.15%--
02/09751761747756+0.67%198,100-+4.85%--
02/08742751741751+1.76%174,500-+4.45%--
02/07742742733738-0.81%159,000-+2.93%--
02/06743750741744+0.68%156,500-+4.06%--
02/03735743732739+0.27%141,000-+3.65%--
02/02742745734737-1.07%156,500-+3.66%--
02/01730747729745+1.64%187,000-+4.93%--
01/31731741727733-0.68%326,400-+3.53%--
01/30732740728738+0.68%197,000-+4.38%--
01/27740740726733-0.95%204,300-+3.97%--
01/26760760737740-2.12%299,300-+5.26%--
01/25747761745756+1.61%296,400-+7.69%--
01/24747747738744+0.95%373,900-+6.29%--
01/23711742707737+3.8%313,300-+5.44%--
01/20707713699710+0.85%256,300-+1.57%--
01/19704707696704+1.44%223,300-+0.72%--
01/18695704691694-0.29%190,600--0.86%--
01/17684696682696+2.5%161,000--0.71%--
01/166696816686790%211,800--3.28%--
01/13682694678679-0.88%302,700--3.41%--
01/12693696682685-1.01%179,000--2.7%--
01/11709715688692-1.42%212,700--1.98%--
01/10691704685702+1.15%145,300--0.71%--
01/06701701689694-0.86%109,300--1.84%--
01/05690704688700-0.28%111,500--0.99%--
01/04701705698702+0.72%83,300--0.71%--
2011
12/30693698688697+0.29%66,100--1.27%--
12/29693695683695+0.29%62,600--1.28%--
12/28695698691693-0.29%53,700--1.56%--
12/27699704693695-1.84%36,100--1.28%--
12/26715715701708+1.72%63,800-+0.57%--
12/22707707689696-0.14%93,700--1%--
12/21704705695697+0.43%47,700--0.85%--
12/206967046916940%57,300--1.42%--
12/19699703684694-1.56%81,900--1.56%--
12/16705710701705+0.57%82,100--0.14%--
12/15727729699701-4.37%230,100--0.85%--
12/14725738723733+1.1%175,600-+3.53%--
12/13722729717725+0.28%166,300-+2.26%--
12/12728729722723+0.84%49,200-+1.83%--
12/09733733713717-0.14%266,500-+0.84%--
12/08728728712718-1.24%117,300-+0.84%--
12/07712727708727+3.12%154,200-+1.82%--
12/06716717703705-1.26%88,400--1.54%--
12/05715718711714-0.42%152,400--0.7%--
12/02722727711717+0.84%164,600--0.69%--
12/01723723708711+0.14%163,400--1.66%--
11/30702710690710+0.28%161,200333億9359万-2.07%13.760.92
11/29696712691708+3.36%206,700--2.48%--
11/28688691675685+1.93%173,700--5.91%--
11/25662684662672+1.05%201,100--8.07%--
11/24675675657665-3.48%188,400--9.4%--
11/22677698675689+0.29%85,000--6.77%--
11/21701701685687-2.14%70,600--7.41%--
11/18680705680702+1.59%198,800--5.9%--
11/17679694675691+0.44%174,800--7.74%--
11/16705711684688-2.69%159,300--8.51%--
11/15716720707707-2.48%141,100--6.23%--
11/14726733716725+0.55%122,300--3.97%--
11/11722730701721-0.14%206,700--4.63%--
11/10735735717722-3.73%123,000--4.37%--
11/09758758736750+0.94%143,000--0.79%--
11/08748762734743-0.8%174,000--1.72%--
11/07753753744749-0.66%133,800--1.06%--
11/04754755741754+2.31%117,200--0.53%--
11/02742749737737-2.9%185,400--2.77%--
11/01778786757759-3.19%210,000--0.13%--
10/317787947727840%229,300-+3.29%--
10/287998017817840%349,000-+3.43%--
10/27761789759784+3.84%235,300-+3.29%--
10/26750768745755+1.34%184,700--0.53%--
10/25763763743745-1.32%219,100--2.1%--
10/24750759741755+0.8%171,300--0.79%--
10/21750754748749+0.4%90,100--1.58%--
10/20761764742746-2.61%158,700--1.84%--
10/19780780758766-0.91%85,500-+1.19%--
10/18765782756773-1.28%264,800-+2.52%--
10/17787790780783+1.42%229,200-+3.98%--
10/14775780766772-1.78%250,800-+2.93%--
10/13769791766786+4.11%438,200-+5.08%--
10/12737760730755+0.8%246,900-+1.21%--
10/11738760737749+2.18%251,100-+0.4%--
10/07735746731733-0.14%246,100--1.74%--
10/06715736713734+3.53%218,900--1.74%--
10/05747754706709-5.09%306,400--5.09%--
10/04745751735747-1.06%278,200--0.27%--