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
03/301,7191,7531,7051,717+1.36%277,100--1.32%--
03/291,7121,7231,6911,694-1.45%182,100--2.64%--
03/281,7141,7421,7001,719-0.29%227,000--1.21%--
03/271,7031,7461,7031,724+0.7%279,100--0.86%--
03/261,7111,7361,7101,712-0.58%114,300--1.44%--
03/231,7171,7381,7111,722-1.49%148,000--0.75%--
03/221,7321,7691,7281,748+0.23%145,400-+0.87%--
03/211,7501,7651,7311,744-1.69%193,900-+0.87%--
03/191,7741,7801,7601,774-0.17%154,800-+2.84%--
03/161,7621,7781,7561,777+0.11%230,600-+3.43%--
03/151,7741,7831,7511,775+0.28%265,900-+3.8%--
03/141,7781,7901,7701,770+1.78%214,700-+3.93%--
03/131,7531,7751,7311,739-0.57%194,000-+2.54%--
03/121,7801,7811,7461,749-1.07%207,600-+3.49%--
03/091,7711,7801,7591,768+1.09%252,200-+4.99%--
03/081,7381,7501,7271,749+0.87%160,800-+4.42%--
03/071,6951,7351,6871,734+1.7%157,400-+4.02%--
03/061,7261,7421,6951,705-0.81%113,100-+2.77%--
03/051,7241,7401,7121,719-0.64%126,300-+4.06%--
03/021,7611,7661,7251,730-0.75%175,300-+5.17%--
03/011,7801,7851,7231,743-0.68%179,000-+6.41%--
02/291,7621,7971,7521,755+0.75%312,900-+7.67%--
02/281,7221,7471,6811,742-1.14%291,400-+7.4%--
02/271,7621,7721,7501,762+1.91%245,100-+9.24%--
02/241,7251,7321,7091,729+1.05%179,100-+7.86%--
02/231,7031,7181,6851,711+0.35%134,000-+7.27%--
02/221,6951,7071,6791,705+0.77%218,300-+7.37%--
02/211,6651,6971,6481,692+1.56%259,400-+7.16%--
02/201,6941,7001,6571,666-0.48%180,900-+6.05%--
02/171,6801,6961,6701,674+0.72%172,000-+7.03%--
02/161,6491,6661,6431,662+0.18%130,900-+6.74%--
02/151,6351,6651,6331,659+1.59%214,600-+7.03%--
02/141,6301,6551,6161,633+2.38%424,600-+5.76%--
02/131,5801,6051,5751,595+0.76%107,600-+3.77%--
02/101,6041,6041,5781,583-0.94%96,700-+3.33%--
02/091,6001,6041,5781,598-0.13%121,200-+4.58%--
02/081,6001,6061,5881,600+0.19%103,800-+4.99%--
02/071,5811,5991,5751,597+1.08%193,300-+5.13%--
02/061,5901,5901,5521,580+1.22%128,300-+4.36%--
02/031,5801,5901,5571,561+0.71%134,400-+3.45%--
02/021,5511,5611,5361,550+0.98%95,600-+2.99%--
02/011,5201,5501,5141,535+0.33%92,900-+2.2%--
01/311,5321,5461,5251,530-0.13%75,500-+2%--
01/301,5271,5481,5271,532-1.1%53,700-+2.27%--
01/271,5591,5751,5431,549-0.77%60,300-+3.61%--
01/261,5491,5691,5311,561+0.77%126,800-+4.62%--
01/251,5141,5601,5141,549+2.99%178,800-+4.1%--
01/241,5111,5231,5031,504-0.4%100,400-+1.28%--
01/231,5351,5371,4971,510-1.44%87,700-+1.68%--
01/201,5481,5601,5191,532-0.45%125,200-+3.03%--
01/191,5301,5451,5171,539+3.08%148,500-+3.43%--
01/181,4711,5191,4701,493+0.74%88,000-+0.34%--
01/171,4711,4911,4531,482-0.13%117,000--0.6%--
01/161,4881,5091,4761,484-1.85%53,400--0.67%--
01/131,4951,5201,4811,512+2.09%94,500-+1.07%--
01/121,5201,5201,4731,481-2.05%134,100--1.2%--
01/111,4741,5131,4741,512+3.21%176,200-+0.6%--
01/101,4751,4861,4531,465-0.07%70,100--2.72%--
01/061,4801,4811,4471,466-0.95%80,400--2.85%--
01/051,4811,4921,4791,480-1.86%59,400--2.25%--
01/041,4971,5141,4891,508+2.79%118,200--0.53%--
2011
12/301,4781,4781,4571,467+0.41%46,200--3.17%--
12/291,4551,4611,4341,461+0.34%66,700--3.75%--
12/281,4601,4651,4431,456-0.61%47,600--4.34%--
12/271,4661,4771,4601,465-1.28%49,800--4%--
12/261,4801,4921,4681,484+0.88%79,100--2.94%--
12/221,4651,4851,4641,471-0.81%92,100--3.86%--
12/211,5001,5041,4801,483+0.75%64,800--3.14%--
12/201,4651,4781,4451,472+0.2%75,900--3.92%--
12/191,4771,4861,4411,469+0.48%103,000--4.24%--
12/161,4831,4831,4551,462-0.2%87,800--4.69%--
12/151,5001,5071,4581,465-3.49%227,600--4.37%--
12/141,5371,5441,5131,518-1.56%95,800--0.85%--
12/131,5311,5461,5251,542-1.09%87,300-+1.05%--
12/121,5701,5751,5541,559+0.97%95,700-+2.5%--
12/091,5391,5591,5291,544-1.47%175,000-+1.85%--
12/081,5731,5851,5601,567+0.26%234,100-+3.77%--
12/071,5231,5701,5231,563+3.1%246,300-+3.85%--
12/061,5811,5861,5161,516-4.53%289,900-+1%--
12/051,5971,6081,5851,588-0.06%144,500-+5.87%--
12/021,5861,5961,5801,589+0.25%118,700-+6.15%--
12/011,5951,5981,5791,585+1.93%169,600-+6.3%--
11/301,5521,5591,5381,555-1.08%141,500-+4.64%--
11/291,5561,5761,5351,572+2.81%170,500-+6.07%--
11/281,5051,5481,5001,529+2%138,900-+3.59%--
11/251,5091,5401,4821,499-2.15%218,900-+1.83%--
11/241,5231,5801,5101,532-1.98%162,000-+4.29%--
11/221,5401,5751,5381,563+0.97%260,200-+6.62%--
11/211,5271,5481,5181,548+0.58%191,800-+5.88%--
11/181,4951,5441,4951,539+1.58%235,100-+5.63%--
11/171,4741,5211,4661,515+0.73%225,800-+4.2%--
11/161,5271,5401,4921,504+0.47%245,300-+3.72%--
11/151,5001,5101,4931,497-1.38%127,200-+3.38%--
11/141,5091,5271,5001,518+1.88%218,100-+5.12%--
11/111,4701,4911,4381,490+5.6%346,400-+3.62%--
11/101,4031,4231,3901,411-2.15%193,000--1.4%--
11/091,3701,4461,3701,442+4.04%165,400-+1.05%--
11/081,4121,4121,3721,386-1.91%124,800--2.6%--
11/071,4171,4251,3981,413-1.81%138,800--0.63%--
11/041,4151,4471,4131,439+2.86%142,700-+1.34%--