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
03/301,3511,3741,3431,357+0.22%8,479,500--2.79%--
03/291,3761,3801,3521,354-3.29%11,838,500--3.08%--
03/281,4071,4111,3911,400-2.1%10,460,700-+0.14%--
03/271,4201,4341,4151,430+1.92%9,522,100-+2.44%--
03/261,3991,4081,3901,403+0.79%7,123,300-+0.65%--
03/231,3851,3961,3821,392-0.78%7,485,800-+0.07%--
03/221,4001,4031,3931,403-0.07%8,559,700-+1.01%--
03/211,4151,4161,4001,404-1.89%11,419,100-+1.3%--
03/191,4261,4391,4211,431+0.85%7,424,400-+3.47%--
03/161,4101,4201,4031,419+0.35%7,353,200-+2.98%--
03/151,4151,4231,4071,414+0.21%8,526,800-+2.99%--
03/141,4191,4241,4111,411+0.57%8,098,100-+2.99%--
03/131,4041,4151,4021,403-0.36%7,281,300-+2.71%--
03/121,4161,4161,4001,408+0.72%8,443,900-+3.3%--
03/091,4081,4081,3881,398+1.08%13,236,000-+2.87%--
03/081,3661,3871,3621,383+2.44%8,897,200-+1.99%--
03/071,3351,3521,3311,350-1.24%10,175,000--0.15%--
03/061,4021,4031,3591,367-2.43%10,755,600-+1.26%--
03/051,4061,4121,3961,401-0.07%8,353,700-+4.01%--
03/021,4041,4071,3931,402+1.01%7,421,800-+4.39%--
03/011,4081,4141,3771,388-0.79%8,737,200-+3.66%--
02/291,4071,4171,3951,399+0.14%7,784,600-+4.87%--
02/281,3861,4001,3811,3970%8,220,000-+5.04%--
02/271,4191,4301,3961,397+0.07%11,655,300-+5.43%--
02/241,3771,4001,3721,396+1.75%11,259,500-+5.84%--
02/231,3671,3751,3621,372-0.07%7,312,200-+4.41%--
02/221,3651,3781,3611,373+0.73%9,062,300-+4.89%--
02/211,3741,3921,3571,363-0.73%10,066,600-+4.52%--
02/201,3791,3931,3721,373+2.39%12,082,700-+5.7%--
02/171,3461,3481,3311,341+1.36%9,281,600-+3.87%--
02/161,3401,3511,3171,323-1.34%10,535,300-+2.8%--
02/151,3281,3451,3211,341+1.82%9,312,100-+4.6%--
02/141,3051,3181,2961,317+0.77%6,617,800-+3.13%--
02/131,3011,3161,3001,3070%5,516,300-+2.75%--
02/101,3241,3251,3051,307-1.28%6,187,000-+3.08%--
02/091,3251,3271,3101,324-0.08%5,713,600-+4.75%--
02/081,3261,3271,3201,325+0.3%6,323,900-+5.16%--
02/071,3131,3241,3121,321+0.08%5,256,000-+5.26%--
02/061,3321,3331,3131,320+0.92%7,127,600-+5.6%--
02/031,3081,3261,3051,308+1.08%6,956,300-+5.14%--
02/021,3091,3291,2931,294-0.31%11,889,800-+4.52%--
02/011,2931,3021,2811,298+0.31%5,899,700-+5.19%--
01/311,2981,3041,2881,294-0.15%7,771,300-+5.29%--
01/301,2981,3071,2931,296-0.23%6,310,200-+5.88%--
01/271,2821,3121,2811,299+2.12%19,412,800-+6.65%--
01/261,2841,2951,2661,272-0.7%8,505,200-+4.86%--
01/251,2801,2841,2731,281+0.63%4,960,700-+5.96%--
01/241,2771,2841,2661,273+0.47%5,402,300-+5.73%--
01/231,2631,2731,2571,267+0.08%5,397,000-+5.41%--
01/201,2551,2681,2551,266+1.44%10,130,900-+5.5%--
01/191,2501,2591,2431,248+0.32%6,472,000-+4.26%--
01/181,2201,2481,2181,244+1.63%10,275,400-+4.1%--
01/171,2021,2241,2021,224+2.34%6,485,100-+2.51%--
01/161,2051,2071,1921,196-1.89%5,546,000-+0.17%--
01/131,2171,2241,2141,219+0.66%5,933,700-+2.09%--
01/121,2131,2161,2041,211-0.16%5,547,800-+1.42%--
01/111,2101,2231,2051,213+0.83%5,179,900-+1.51%--
01/101,2071,2201,2001,203+0.33%4,681,700-+0.67%--
01/061,2061,2111,1881,199-0.99%5,435,300-+0.33%--
01/051,2201,2251,2071,211-0.9%4,614,600-+1.42%--
01/041,2231,2281,2161,222+2.09%7,667,300-+2.69%--
2011
12/301,1911,1981,1861,197+1.18%4,605,200-+0.93%--
12/291,1701,1871,1661,183+0.94%4,257,800-0%--
12/281,1831,1921,1721,172-0.34%5,054,500--0.85%--
12/271,1711,1781,1691,176-0.76%5,254,500--0.42%--
12/261,1951,1971,1841,185+0.77%4,051,400-+0.42%--
12/221,1671,1861,1611,176+0.77%6,185,600--0.25%--
12/211,1801,1831,1651,167+1.04%6,794,300--0.93%--
12/201,1601,1711,1501,155-0.43%5,395,600--1.95%--
12/191,1501,1631,1371,160-0.51%7,372,600--1.53%--
12/161,1751,1841,1551,166-1.02%7,319,800--0.93%--
12/151,1921,2001,1751,178-3.28%10,617,000-+0.26%--
12/141,2041,2221,1921,218+0.91%9,576,600-+3.66%--
12/131,1891,2141,1871,2070%7,228,700-+2.99%--
12/121,2221,2221,2061,207+0.75%7,603,500-+3.16%--
12/091,1671,2071,1661,198+0.08%14,286,400-+2.66%--
12/081,2141,2181,1911,197-2.05%8,229,800-+2.92%--
12/071,1981,2241,1841,222+1.83%10,653,500-+5.34%--
12/061,2181,2341,1991,200-1.96%9,501,700-+3.63%--
12/051,2431,2431,2181,224-0.73%6,871,000-+5.79%--
12/021,2421,2451,2251,233+0.16%8,618,300-+6.75%--
12/011,2291,2471,2231,231+4.15%17,337,500-+7.04%--
11/301,1771,1951,1681,182+0.6%13,778,500-+3.23%--
11/291,1471,1811,1461,175+3.98%14,525,000-+2.89%--
11/281,1401,1531,1271,130+1.16%7,450,300--0.62%--
11/251,1191,1291,1001,117-0.36%6,715,900--1.67%--
11/241,1281,1361,1181,121-2.94%7,392,800--1.23%--
11/221,1321,1611,1261,155+0.79%7,042,600-+1.76%--
11/211,1421,1491,1271,146-0.52%6,161,300-+0.97%--
11/181,1381,1551,1371,152-1.37%7,353,400-+1.59%--
11/171,1321,1731,1291,168+2.46%9,543,900-+3.09%--
11/161,1561,1621,1291,140-2.06%8,285,900-+0.8%--
11/151,1451,1731,1441,164+0.61%6,378,400-+3.1%--
11/141,1791,1871,1511,157+1.49%12,615,200-+2.75%--
11/111,1221,1541,1181,140+2.61%13,094,500-+1.6%--
11/101,1151,1251,0961,111-5.45%19,083,700--0.54%--
11/091,1641,1791,1611,175+3.07%10,327,400-+5.38%--
11/081,1631,1731,1311,140-1.89%7,589,200-+2.61%--
11/071,1431,1691,1421,162+2.47%8,713,600-+4.68%--
11/041,1381,1431,1251,134+2.72%9,027,700-+2.16%--