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
03/302,5312,5312,4632,512-0.12%2,782,400-+7.72%--
03/292,5472,5552,5032,515-0.71%2,352,000-+8.5%--
03/282,5052,5382,4952,533+0.48%1,916,900-+9.99%--
03/272,4952,5232,4842,521+3.49%2,238,400-+10.18%--
03/262,4422,4522,4132,436-0.45%1,809,500-+7.17%--
03/232,4112,4482,4002,447+0.29%2,725,900-+8.27%--
03/222,3942,4572,3942,440+1.12%2,091,900-+8.73%--
03/212,4272,4302,3952,413-1.99%3,195,700-+8.21%--
03/192,4752,4882,4582,462-0.12%1,548,500-+11.05%--
03/162,4552,4922,4432,465+0.9%2,636,300-+11.99%--
03/152,4502,4502,4132,443+1.58%3,142,200-+11.86%--
03/142,4132,4292,4022,405+2.95%2,845,200-+10.88%--
03/132,3622,3632,3242,336-0.6%4,266,600-+8.4%--
03/122,3102,3792,3092,350+3.57%6,148,100-+9.61%--
03/092,2912,2982,2502,269+1.25%5,107,000-+6.38%--
03/082,1822,2432,1812,241+4.33%4,161,200-+5.91%--
03/072,1122,1482,1002,148-0.65%4,106,200-+2.19%--
03/062,1442,1652,1272,162+1.26%3,383,700-+3.44%--
03/052,1602,1752,1262,135-1.79%2,719,500-+2.69%--
03/022,2302,2332,1512,174-0.46%2,919,000-+5.13%--
03/012,2362,2552,1602,184-0.77%3,396,400-+6.28%--
02/292,2282,2432,1942,201+0.87%3,367,600-+7.79%--
02/282,1212,1872,1152,182+1.91%2,508,300-+7.65%--
02/272,2062,2242,1392,141-1.7%3,567,400-+6.41%--
02/242,1802,2032,1602,178+0.88%2,307,300-+8.95%--
02/232,1572,1772,1232,159+0.05%3,072,700-+8.88%--
02/222,1582,1742,1482,158+0.61%2,175,400-+9.65%--
02/212,1362,1692,1282,145-0.05%2,088,200-+9.94%--
02/202,1902,2082,1462,146+0.89%2,617,400-+11.02%--
02/172,0912,1452,0902,127+3.86%4,416,000-+11.13%--
02/162,0752,0802,0392,048-1.96%2,892,000-+7.9%--
02/152,0752,0982,0662,089+1.06%3,108,700-+11%--
02/142,0482,0702,0442,067+0.1%2,589,600-+10.77%--
02/132,0222,0762,0182,065+0.93%1,816,600-+11.56%--
02/102,0552,0632,0302,046-0.87%2,516,700-+11.38%--
02/092,0502,0732,0462,064+0.1%2,509,000-+13.1%--
02/082,0632,0862,0362,062-0.05%3,652,200-+13.8%--
02/072,0592,0792,0392,063-0.05%4,013,400-+14.74%--
02/062,0672,0982,0142,064+11.15%9,261,300-+15.76%--
02/031,8661,8851,8551,857-1.01%2,215,000-+5.03%--
02/021,8821,8841,8661,876+0.54%1,520,300-+6.41%--
02/011,8671,8741,8511,8660%1,914,400-+6.2%--
01/311,8691,8691,8431,866+0.27%1,704,600-+6.63%--
01/301,8571,8741,8401,861-0.32%1,667,200-+6.77%--
01/271,8581,8871,8491,867+1.08%3,260,700-+7.55%--
01/261,8341,8541,8311,847+0.27%1,800,100-+6.89%--
01/251,8201,8501,8111,842+2.11%2,252,600-+7.03%--
01/241,8161,8221,7951,804+0.11%1,780,300-+5.25%--
01/231,7991,8171,7961,802+0.45%2,177,400-+5.38%--
01/201,8151,8191,7771,794+1.47%3,417,400-+5.22%--
01/191,7771,8051,7681,768+2.37%3,177,800-+3.82%--
01/181,7071,7431,6991,727+1.83%1,877,900-+1.53%--
01/171,7011,7091,6811,696+0.41%920,100--0.35%--
01/161,7061,7071,6731,689-1.29%1,283,900--0.94%--
01/131,6871,7151,6821,711+2.58%2,710,300-+0.12%--
01/121,6701,6821,6621,668-0.66%960,100--2.57%--
01/111,6901,6961,6721,679-1.18%2,713,000--2.16%--
01/101,7241,7241,6911,699-0.99%1,478,900--1.22%--
01/061,7321,7341,6951,716-0.98%1,882,000--0.41%--
01/051,7651,7651,7291,733-1.03%1,054,500-+0.46%--
01/041,7471,7581,7311,751+2.16%2,459,400-+1.45%--
2011
12/301,6951,7151,6811,714+1.6%861,800--0.64%--
12/291,6891,6891,6681,687-0.3%831,600--2.2%--
12/281,7111,7121,6861,692-1.34%1,251,700--1.91%--
12/271,7121,7211,7051,715-0.35%697,600--0.64%--
12/261,7221,7271,7141,721+1.77%1,080,700--0.29%--
12/221,6791,7021,6791,691+0.06%1,275,800--2.14%--
12/211,7081,7281,6841,690-0.18%1,568,500--2.26%--
12/201,6721,6951,6681,693+1.32%1,599,700--2.2%--
12/191,6851,6871,6631,671-0.54%1,470,000--3.58%--
12/161,6871,7001,6591,680+0.54%2,458,400--3.23%--
12/151,6881,6981,6671,671-0.95%2,332,900--3.8%--
12/141,6801,6961,6721,687-0.24%1,803,400--3.1%--
12/131,7021,7051,6831,691-2.2%2,743,000--3.04%--
12/121,7561,7601,7261,729-0.06%1,569,600--1.09%--
12/091,7111,7391,7111,730-0.69%5,250,400--1.09%--
12/081,7651,7711,7181,742-2.41%2,786,900--0.34%--
12/071,7931,7991,7681,785+0.45%2,097,800-+2.12%--
12/061,7941,7941,7611,777-1%2,620,200-+1.66%--
12/051,7831,7981,7741,795+2.4%1,769,000-+2.69%--
12/021,7781,7781,7391,753-1.46%2,934,100-+0.52%--
12/011,8051,8181,7751,779+0.45%2,366,500-+2.12%--
11/301,7751,7771,7301,771-0.95%1,842,200-+1.9%--
11/291,7741,7881,7641,788+2.52%1,511,200-+3.17%--
11/281,7601,7731,7371,744+0.29%1,485,200-+0.98%--
11/251,7141,7541,7111,739+2.72%2,318,900-+0.87%--
11/241,6751,7101,6661,693-0.53%1,345,300--1.74%--
11/221,6871,7101,6801,702+0.06%1,458,300--1.33%--
11/211,7191,7251,6881,701-1.85%1,425,500--1.51%--
11/181,7311,7351,7191,733-1.14%1,505,100-+0.23%--
11/171,7271,7591,7151,753+1.45%1,604,000-+1.33%--
11/161,7331,7411,7211,728-0.29%1,232,900--0.17%--
11/151,7371,7441,7251,733-1.65%815,000--0.17%--
11/141,7621,7681,7371,762+2.03%1,102,900-+1.09%--
11/111,7281,7421,7151,727+0.47%1,622,000--1.2%--
11/101,7101,7231,6901,719-2.33%2,949,500--1.88%--
11/091,7701,7941,7471,760-0.51%1,734,700-+0.17%--
11/081,7801,7841,7581,769-1.67%1,866,400-+0.63%--
11/071,7901,8031,7401,799+3.09%3,998,800-+2.16%--
11/041,7751,7861,7301,745+2.29%2,153,600--0.96%--