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
201410/1, 株式分割 1→3
2012
03/301,4501,4621,4431,457+0.23%2,798,100-+3.53%--
03/291,4721,4731,4521,453-0.91%1,463,700-+3.51%--
03/281,4451,4681,4351,467+2.33%3,486,600-+4.76%--
03/271,4221,4331,4181,433+1.06%1,797,000-+2.67%--
03/261,4151,4281,4131,4180%2,245,500-+1.82%--
03/231,4221,4271,4171,418-0.12%2,898,300-+1.97%--
03/221,4071,4251,4071,420+0.71%1,936,200-+2.16%--
03/211,4101,4131,4001,410+0.12%1,370,100-+1.51%--
03/191,4071,4121,4021,408+0.72%734,400-+1.39%--
03/161,4021,4021,3921,398-0.24%1,077,000-+0.67%--
03/151,3871,4081,3871,402+1.45%2,510,400-+0.98%--
03/141,3981,4001,3821,382-0.84%1,938,000--0.38%--
03/131,3831,3951,3781,393+0.6%2,748,600-+0.38%--
03/121,3831,3951,3751,3850%2,407,500--0.22%--
03/091,3971,4021,3781,385-1.42%4,502,400--0.14%--
03/081,4221,4251,3871,405-0.71%3,035,100-+1.37%--
03/071,4031,4221,4021,415+0.35%2,214,000-+2.24%--
03/061,3971,4131,3921,410+0.95%1,899,000-+2.03%--
03/051,3971,3981,3881,397+0.48%2,019,300-+1.28%--
03/021,4001,4001,3851,390-0.95%1,876,500-+0.94%--
03/011,4101,4101,3881,403+0.12%2,670,600-+2.13%--
02/291,3951,4031,3871,402+1.57%2,766,600-+2.31%--
02/281,3751,3831,3701,380+0.49%1,798,500-+1.1%--
02/271,3701,3771,3601,373+0.12%2,595,600-+0.91%--
02/241,3751,3851,3721,372+0.12%1,462,200-+1.08%--
02/231,3651,3721,3571,370+0.24%1,624,800-+1.18%--
02/221,3781,3801,3601,367-0.49%2,259,600-+1.23%--
02/211,3581,3751,3521,373+1.1%2,441,400-+2.03%--
02/201,3621,3671,3451,358-0.24%3,489,600-+1.14%--
02/171,3701,3721,3271,362-1.33%5,874,600-+1.62%--
02/161,3901,3931,3721,380-1.19%2,813,400-+3.22%--
02/151,4121,4121,3921,397-0.95%3,330,900-+4.85%--
02/141,4081,4131,3981,410+0.24%1,897,500-+6.25%--
02/131,3921,4071,3881,407+2.06%2,930,700-+6.4%--
02/101,3921,3971,3731,378-1.08%2,045,400-+4.66%--
02/091,3951,4001,3881,393-0.12%1,760,100-+6.12%--
02/081,3931,4001,3901,395+0.48%2,478,300-+6.57%--
02/071,3901,3951,3801,388+0.97%2,306,100-+6.47%--
02/061,3601,3821,3601,375+1.48%2,225,400-+5.93%--
02/031,3471,3551,3421,355+0.37%2,375,100-+4.8%--
02/021,3621,3631,3421,350-0.98%3,329,400-+4.73%--
02/011,3481,3701,3481,363+2.12%4,324,800-+6.1%--
01/311,3401,3481,3151,335-0.62%5,290,200-+4.22%--
01/301,3171,3481,3131,343+2.15%3,126,600-+5.11%--
01/271,3101,3231,3031,315+0.9%2,493,300-+3.22%--
01/261,2901,3081,2871,303+1.3%1,992,000-+2.54%--
01/251,2831,2881,2771,287+0.92%1,082,700-+1.55%--
01/241,2771,2801,2701,275+0.26%1,125,600-+0.87%--
01/231,2781,2821,2621,272-1.29%1,622,400-+0.85%--
01/201,2951,2951,2821,288+0.26%1,437,000-+2.41%--
01/191,2701,2921,2681,285+1.31%2,746,500-+2.39%--
01/181,2751,2821,2651,268-2.31%2,852,700-+1.3%--
01/171,2921,3001,2901,298+0.78%1,240,800-+3.78%--
01/161,2601,2921,2481,288+1.58%1,525,800-+3.23%--
01/131,2731,2801,2681,268+0.26%942,300-+1.96%--
01/121,2821,2821,2621,265-1.17%1,145,100-+1.85%--
01/111,2921,2971,2731,280-0.26%1,803,300-+3.23%--
01/101,2981,3171,2821,283+0.13%1,674,900-+3.66%--
01/061,2701,2831,2701,282+1.05%1,646,100-+3.78%--
01/051,2781,2851,2681,268-1.42%1,411,200-+2.87%--
01/041,2881,2971,2771,287+1.71%2,161,200-+4.61%--
2011
12/301,2571,2651,2481,265+1.07%1,013,700-+3.1%--
12/291,2521,2571,2451,2520%684,000-+2.18%--
12/281,2501,2531,2431,252-0.13%627,600-+2.34%--
12/271,2481,2571,2471,253+0.13%491,100-+2.48%--
12/261,2531,2601,2431,252-0.4%866,400-+2.43%--
12/221,2531,2631,2501,257+0.4%1,302,600-+2.92%--
12/211,2501,2531,2401,252-0.27%1,610,400-+2.6%--
12/201,2371,2581,2331,255+1.89%2,220,900-+2.95%--
12/191,2031,2371,2021,232+1.93%2,217,000-+1.04%--
12/161,2171,2171,2021,208-0.14%1,528,200--0.79%--
12/151,1971,2151,1971,210+0.97%1,506,600--0.74%--
12/141,2021,2081,1931,198-0.28%1,782,000--1.78%--
12/131,2121,2201,1981,202-1.5%1,966,500--1.58%--
12/121,2171,2221,2081,220+0.55%964,200--0.16%--
12/091,2301,2331,2081,213-1.22%1,837,800--0.71%--
12/081,2181,2401,2151,228+0.14%2,252,100-+0.52%--
12/071,2101,2271,2081,227+1.94%1,426,200-+0.46%--
12/061,2081,2201,2031,203-0.69%935,100--1.2%--
12/051,2201,2271,2081,212-0.68%961,800--0.44%--
12/021,2231,2251,2101,220-0.41%1,393,500-+0.33%--
12/011,2271,2331,2201,225+0.82%1,731,600-+0.99%--
11/301,2151,2301,2081,215-0.27%2,221,800-+0.41%--
11/291,2031,2231,1801,218+1.25%2,136,000-+0.77%--
11/281,2201,2201,2021,203-0.82%1,588,200--0.3%--
11/251,2271,2321,2101,213+0.41%1,967,400-+0.61%--
11/241,2101,2221,1881,2080%2,179,200-+0.28%--
11/221,2271,2331,2051,208-2.16%1,346,400-+0.36%--
11/211,2351,2381,2281,235+0.68%680,700-+2.66%--
11/181,2271,2351,2201,227+0.14%1,405,500-+2.14%--
11/171,2301,2331,2171,225-0.94%1,458,600-+2.08%--
11/161,2381,2401,2251,237+0.13%1,146,300-+3.31%--
11/151,2401,2451,2301,235-0.4%1,278,000-+3.43%--
11/141,2351,2451,2201,240+0.95%1,809,000-+3.94%--
11/111,2321,2371,2201,228-0.41%1,803,300-+3.13%--
11/101,2251,2421,2201,2330%2,659,500-+3.64%--
11/091,2201,2401,2121,233+1.23%1,665,000-+3.64%--
11/081,2171,2221,2101,218+0.14%1,659,900-+2.47%--
11/071,2231,2271,2101,217-0.41%1,391,100-+2.24%--
11/041,2221,2251,2071,222+0.55%2,289,300-+2.4%--