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
03/30864866853858-0.12%1,421,800-+6.45%--
03/29867869849859+2.14%1,503,800-+7.11%--
03/28838845828841-0.12%880,900-+5.39%--
03/27833846825842+3.69%1,882,600-+5.91%--
03/26823823812812-0.37%489,800-+2.53%--
03/23826827813815-1.21%623,300-+3.43%--
03/22821828818825+0.36%705,700-+5.1%--
03/21818828814822-0.84%961,900-+5.38%--
03/19834834822829+0.24%753,200-+6.97%--
03/16816827815827+1.47%1,124,000-+7.4%--
03/158298298158150%916,100-+6.68%--
03/14816825814815+2.26%951,600-+7.38%--
03/13795808793797+0.38%962,100-+5.7%--
03/12815815793794-1.61%774,000-+6.01%--
03/09803815790807+2.67%3,569,900-+8.47%--
03/08784786772786+2.21%724,100-+6.36%--
03/07755774755769-0.13%732,700-+4.34%--
03/06777779763770-0.77%727,400-+4.76%--
03/05787794770776-0.64%833,200-+6.01%--
03/02795795776781+0.13%1,171,400-+7.13%--
03/01775795772780+0.39%910,300-+7.44%--
02/29788797774777-0.77%941,900-+7.47%--
02/28771783757783-0.38%1,112,100-+8.6%--
02/27796797782786+0.64%1,006,900-+9.47%--
02/24762782761781+1.83%1,311,200-+9.38%--
02/23762768755767+0.92%1,336,400-+8.03%--
02/22750765748760+0.66%1,033,300-+7.5%--
02/21759761751755-0.79%1,095,200-+7.4%--
02/20750765749761+3.68%1,521,400-+8.71%--
02/17738744731734+2.51%1,137,300-+5.31%--
02/16714723711716-0.28%873,300-+3.02%--
02/15701724700718+3.01%1,543,400-+3.46%--
02/14686700685697+1.46%1,286,600-+0.58%--
02/13697700684687-1.29%1,092,600--0.72%--
02/10685698685696+1.61%1,511,700-+0.58%--
02/09695695680685-0.29%1,399,200--1.01%--
02/08673691672687+2.84%1,851,100--0.87%--
02/07664671663668-0.3%1,507,100--3.61%--
02/06687687668670-1.9%2,050,100--3.6%--
02/03704707679683-6.95%3,088,700--1.87%--
02/02726746711734+2.51%1,766,000-+5.31%--
02/01715721711716+1.99%1,174,300-+2.73%--
01/31702705696702+0.29%960,900-+0.72%--
01/30701703694700-0.28%621,900-+0.29%--
01/27712713695702-0.99%1,133,400-+0.57%--
01/26717717707709-0.98%823,900-+1.58%--
01/25723723711716+1.13%847,800-+2.58%--
01/24701710700708+1.29%836,200-+1.43%--
01/23698701689699+1.16%1,242,500-+0.29%--
01/20684695680691+2.07%1,343,600--1%--
01/19671682667677+0.59%1,340,500--3.15%--
01/18676681667673-1.03%1,192,400--3.86%--
01/17679683676680+0.74%562,900--3.13%--
01/16685686675675-2.74%577,900--4.12%--
01/13689695687694+2.06%1,474,400--1.7%--
01/12679681676680-0.58%455,500--3.95%--
01/11682687678684+0.59%587,800--3.8%--
01/10680684678680-0.58%565,100--4.76%--
01/06693697681684-1.58%863,900--4.47%--
01/05706709694695-1.97%692,100--3.2%--
01/04717717708709+0.42%559,400--1.25%--
2011
12/30701706700706+0.86%391,200--1.67%--
12/29700706696700-0.57%532,100--2.51%--
12/28712717702704-2.09%916,600--2.09%--
12/27718726712719-1.1%463,800-0%--
12/26734734726727+1.11%372,200-+1.11%--
12/22726732718719-0.69%1,090,400--0.14%--
12/21715725712724+2.55%898,600-+0.56%--
12/20702711698706+1.29%535,800--2.08%--
12/19707708695697-1.69%707,800--3.6%--
12/16713717707709+0.85%1,297,800--2.07%--
12/15702708701703+0.14%884,900--2.9%--
12/14702708701702-0.57%1,220,900--3.31%--
12/13705711704706-1.81%837,500--2.89%--
12/12724728717719+0.56%1,060,100--1.37%--
12/09701719701715-0.69%3,754,400--2.19%--
12/08721722712720-1.1%1,132,200--1.64%--
12/07724733721728+1.68%1,165,300--0.95%--
12/06736744716716-5.17%1,453,000--2.98%--
12/05744759742755+1.21%694,200-+1.89%--
12/02754758744746-0.93%1,133,700-+0.4%--
12/01754759749753+3.29%1,236,500-+1.07%--
11/30734735723729-0.68%542,700--2.28%--
11/29721735718734+3.67%416,800--2%--
11/28707715702708+0.71%483,300--5.73%--
11/25706716696703-0.28%699,100--6.64%--
11/24708708699705-2.08%499,700--6.87%--
11/22715722711720-0.28%517,900--5.26%--
11/21727729719722+0.56%468,300--5.37%--
11/18728729715718-3.23%839,000--6.14%--
11/17731744727742+1.92%717,900--3.39%--
11/16749749728728-2.28%641,800--5.33%--
11/15745749738745+0.13%490,300--3.37%--
11/14741747739744+2.2%491,300--3.63%--
11/11728744726728+0.83%1,054,200--5.94%--
11/10727731721722-3.09%739,100--6.84%--
11/09745748736745+1.64%659,300--4.12%--
11/08744749732733-1.74%641,000--5.91%--
11/07753759745746-1.71%483,800--4.73%--
11/04766766752759+0.66%744,700--3.56%--