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
03/301,8911,8921,8551,859-0.43%1,300,600--0.54%--
03/291,8721,8871,8491,867-1.06%1,473,500--0.16%--
03/281,9081,9081,8721,887-2.58%1,924,800-+0.91%--
03/271,9171,9421,9141,937+2.6%1,356,500-+3.69%--
03/261,8811,9011,8721,888+0.05%1,206,100-+1.23%--
03/231,8811,8891,8681,887+0.37%1,614,400-+1.29%--
03/221,8691,8891,8661,880+0.43%1,114,300-+1.02%--
03/211,8911,8911,8621,872-1%1,254,700-+0.7%--
03/191,9051,9181,8881,891-0.16%917,900-+1.89%--
03/161,8921,9021,8851,894+0.64%1,493,300-+2.27%--
03/151,8611,8871,8551,882+1.29%1,608,600-+1.84%--
03/141,8771,8781,8521,858+0.98%1,225,100-+0.76%--
03/131,8531,8581,8381,840-0.59%1,502,500--0.05%--
03/121,8751,8761,8501,851+0.11%1,218,300-+0.87%--
03/091,8581,8741,8471,849-0.11%2,386,800-+1.09%--
03/081,8551,8641,8431,851+0.98%943,200-+1.65%--
03/071,8091,8371,8001,833+0.71%1,428,500-+1.1%--
03/061,8421,8541,8171,820-0.98%2,050,300-+0.78%--
03/051,8341,8441,8331,838-0.33%1,146,700-+2.22%--
03/021,8651,8841,8371,844-1.34%2,236,600-+3.02%--
03/011,8961,9101,8591,869-1.22%1,474,600-+4.82%--
02/291,8981,9241,8861,892+0.16%1,905,500-+6.59%--
02/281,8591,8951,8551,889+0.64%1,284,100-+6.9%--
02/271,8821,8901,8641,877+0.16%1,493,600-+6.83%--
02/241,8621,8801,8311,874+0.16%2,492,200-+7.21%--
02/231,8791,8881,8651,871+0.27%1,372,000-+7.53%--
02/221,8691,8761,8541,866+0.76%1,067,400-+7.74%--
02/211,8481,8671,8411,8520%1,299,800-+7.55%--
02/201,8771,8801,8491,852+0.27%1,510,700-+8.11%--
02/171,8561,8841,8421,847+1.04%2,130,300-+8.46%--
02/161,8291,8361,8011,828-0.98%917,700-+7.85%--
02/151,8021,8491,8011,846+2.67%1,693,300-+9.43%--
02/141,7891,8051,7821,798+0.5%956,500-+7.09%--
02/131,7821,7981,7771,789+0.39%1,221,900-+6.93%--
02/101,7851,7901,7761,782+0.28%1,625,400-+6.9%--
02/091,7791,7881,7651,777-0.34%2,014,100-+6.86%--
02/081,7451,7831,7441,783+4.57%3,978,400-+7.41%--
02/071,6901,7081,6821,705+1.37%1,234,200-+3.02%--
02/061,6811,6881,6691,682+1.26%1,425,400-+1.82%--
02/031,6551,6681,6461,661-0.06%1,392,700-+0.67%--
02/021,6631,6741,6461,662+1.03%1,363,700-+0.79%--
02/011,6111,6551,6111,645+1.79%1,481,800--0.18%--
01/311,6361,6381,6041,616-1.76%2,303,800--1.88%--
01/301,6501,6611,6411,645-1.14%971,700--0.12%--
01/271,6661,6751,6531,664-0.48%939,200-+1.16%--
01/261,6901,6921,6651,672-1.24%790,000-+1.77%--
01/251,6641,6941,6611,693+2.98%1,446,700-+3.17%--
01/241,6541,6621,6411,644-0.78%918,500-+0.31%--
01/231,6661,6691,6501,657-0.96%1,178,200-+1.04%--
01/201,6801,6881,6531,673+0.97%1,298,700-+2.01%--
01/191,6391,6591,6371,657+1.53%1,388,100-+1.1%--
01/181,6121,6491,6061,632+1.3%1,335,000--0.37%--
01/171,6011,6121,5971,611+0.25%1,327,900--1.59%--
01/161,6301,6301,6021,607-1.83%959,800--1.95%--
01/131,6401,6491,6281,637+0.24%853,800--0.24%--
01/121,6451,6511,6231,633-1.09%1,102,400--0.49%--
01/111,6531,6741,6441,651-0.06%1,103,800-+0.49%--
01/101,6651,6731,6421,652+0.67%1,375,100-+0.55%--
01/061,6871,6881,6371,641-2.21%1,606,100-0%--
01/051,6811,6881,6671,678-1%1,345,500-+2.25%--
01/041,6741,7001,6701,695+2.23%1,493,100-+3.54%--
2011
12/301,6601,6651,6421,658+1.1%896,500-+1.59%--
12/291,6321,6421,6211,640+0.68%826,400-+0.8%--
12/281,6481,6571,6281,629-0.37%541,700-+0.25%--
12/271,6201,6361,6131,635-0.43%589,600-+0.74%--
12/261,6521,6521,6291,642+1.05%676,100-+1.23%--
12/221,6081,6281,5991,625+0.56%1,298,700-+0.18%--
12/211,6161,6251,5991,616+1.83%1,688,100--0.31%--
12/201,5921,5961,5851,587-0.75%1,195,900--2.1%--
12/191,6301,6301,5811,599-1.84%1,883,100--1.42%--
12/161,6551,6651,6201,629-1.09%2,560,800-+0.37%--
12/151,6501,6601,6451,647-0.6%1,370,400-+1.48%--
12/141,6401,6631,6381,657-0.66%1,589,200-+1.97%--
12/131,6341,6741,6281,668+0.79%1,980,500-+2.71%--
12/121,6641,6651,6421,655+1.78%1,113,100-+1.97%--
12/091,6201,6371,6141,626+0.43%2,283,700-+0.18%--
12/081,6411,6441,6071,619-2.18%1,968,000--0.25%--
12/071,6531,6651,6401,655-0.12%1,584,000-+1.85%--
12/061,6511,6671,6401,657+0.85%1,323,400-+1.72%--
12/051,6631,6681,6301,643-1.2%1,152,600-+0.49%--
12/021,6641,6771,6471,663+0.91%1,258,700-+1.28%--
12/011,6591,6731,6451,648+1.79%1,241,500-+0.12%--
11/301,6001,6191,5831,619-0.92%2,193,100--1.88%--
11/291,5871,6371,5861,634+3.29%3,022,900--1.21%--
11/281,5701,6101,5701,582+0.96%2,266,900--4.58%--
11/251,5481,5821,5461,567+1.75%1,315,000--5.83%--
11/241,5521,5641,5371,540-3.27%1,616,900--7.95%--
11/221,5651,6091,5621,592+0.76%1,381,200--5.46%--
11/211,6001,6001,5781,580-1.25%1,574,400--6.67%--
11/181,6051,6151,5971,600-2.44%2,152,800--5.99%--
11/171,6001,6451,5941,640+2.5%2,364,900--4.15%--
11/161,6051,6201,5981,600-0.44%1,621,900--7.08%--
11/151,6101,6261,6031,607-1.35%1,383,300--7.27%--
11/141,6501,6541,6241,629+0.56%1,422,700--6.38%--
11/111,6351,6421,6171,620-0.8%1,849,500--7.27%--
11/101,6581,6631,6261,633-4.11%2,608,400--6.79%--
11/091,6411,7071,6331,703+4.61%4,723,900--3.07%--
11/081,6301,6421,6201,628-0.12%3,333,700--7.5%--
11/071,6501,6521,6271,630-1.27%2,223,300--7.75%--
11/041,7001,7031,6461,651+0.67%2,460,000--7.04%--