株価チャート

2011/08/17～2012/01/16

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
01/161,3981,4111,3851,401-1.89%141,400-+4.32%--
01/131,4231,4361,4231,428+0.07%238,800-+6.73%--
01/121,4141,4461,4001,427+3.11%350,700-+7.13%--
01/111,3861,4171,3801,384+0.07%122,300-+4.3%--
01/101,3631,4091,3631,383+1.92%131,400-+4.61%--
01/061,3721,3721,3551,357-1.17%52,000-+3.12%--
01/051,3681,3811,3581,373+0.59%60,600-+4.65%--
01/041,3871,3961,3601,365-0.22%94,800-+4.36%--
2011
12/301,3441,3751,3441,368+1.63%50,000-+4.83%--
12/291,3481,3551,3331,346+0.52%38,100-+3.46%--
12/281,3421,3571,3311,339-0.74%57,100-+3%--
12/271,3361,3531,3361,349+0.9%47,500-+3.77%--
12/261,3331,3451,3331,337+1.29%128,400-+2.93%--
12/221,3191,3241,3131,320+0.38%70,000-+1.69%--
12/211,3121,3191,3121,315+0.54%58,800-+1.31%--
12/201,3121,3251,3041,308+0.08%51,800-+0.62%--
12/191,2971,3141,2861,307+0.15%35,100-+0.38%--
12/161,3031,3171,2951,305+0.23%67,600-+0.08%--
12/151,3211,3211,2951,302-0.91%49,500--0.38%--
12/141,3081,3151,2941,314+0.38%23,300-+0.23%--
12/131,3001,3151,2901,309-1.13%59,800--0.3%--
12/121,3501,3511,3201,324-1.56%69,100-+0.61%--
12/091,2891,3501,2831,345+4.75%174,100-+2.05%--
12/081,2801,2871,2641,284+0.71%89,400--2.65%--
12/071,2831,2891,2661,275-0.62%87,700--3.56%--
12/061,2871,2981,2801,283-0.77%53,000--3.32%--
12/051,3101,3111,2871,293-0.61%54,400--2.85%--
12/021,2581,3131,2551,301+4.83%98,400--2.55%--
12/011,2511,2601,2331,241-0.8%96,300--7.11%--
11/301,2341,2551,2211,251+0.32%125,500520億5410万-6.57%10.760.78
11/291,2791,2791,2361,247-2.5%147,900--7.22%--
11/281,2751,2911,2691,279+0.55%29,500--4.98%--
11/251,2861,2881,2661,272-0.24%73,500--5.57%--
11/241,3031,3171,2711,275-4.28%81,900--5.35%--
11/221,3311,3461,3131,332-0.75%66,800--1.11%--
11/211,2911,3461,2911,342+2.99%77,800--0.22%--
11/181,3031,3191,2901,303-1.14%92,800--3.05%--
11/171,3291,3371,3081,318-1.27%56,400--2.08%--
11/161,3501,3511,3201,335-1.62%44,800--0.74%--
11/151,3631,3811,3501,357-0.66%26,800-+0.97%--
11/141,3591,3711,3341,366+0.52%98,000-+1.79%--
11/111,3611,3661,3461,359-0.15%47,500-+1.34%--
11/101,3621,3711,3511,361-2.58%83,200-+1.57%--
11/091,3891,4101,3681,397+0.72%113,000-+4.33%--
11/081,3771,4001,3751,387+0.73%117,700-+3.74%--
11/071,3581,3781,3501,377+1.4%52,700-+3.22%--
11/041,3571,3741,3451,358-0.95%68,300-+2.03%--
11/021,3501,3791,3321,371-0.58%101,500-+3.24%--
11/011,3841,3971,3731,379-1.36%60,200-+4.15%--
10/311,3891,4191,3881,398+0.94%124,600-+6.07%--
10/281,3801,3931,3761,385+0.65%142,800-+5.56%--
10/271,3311,3841,3311,376+3.3%157,400-+5.44%--
10/261,3231,3401,3121,332+0.3%58,500-+2.54%--
10/251,3501,3501,3241,328-1.92%59,000-+2.39%--
10/241,3191,3651,3161,354+3.75%168,900-+4.48%--
10/211,3091,3131,2931,305-0.31%87,500-+1.08%--
10/201,2841,3181,2751,309+2.35%138,000-+1.63%--
10/191,2681,2921,2681,279+1.27%74,800--0.39%--
10/181,2791,3001,2551,263-1.17%91,700--1.48%--
10/171,3301,3351,2711,278-2.81%143,300--0.08%--
10/141,3501,3501,2941,315-2.88%185,400-+3.06%--
10/131,3181,3841,2961,354+4.23%309,700-+6.61%--
10/121,3101,3171,2811,299-1.81%128,900-+2.77%--
10/111,3011,3611,3011,323+1.77%303,100-+5%--
10/071,3821,4181,2901,300-3.7%333,800-+3.59%--
10/061,3261,3521,3151,350+1.73%234,900-+7.91%--
10/051,3231,3311,2901,327-0.3%145,900-+6.59%--
10/041,3471,3471,3201,331-1.33%137,800-+7.43%--
10/031,2861,3541,2841,349+3.45%248,100-+9.5%--
09/301,3101,3131,2721,304-0.46%132,500-+6.45%--
09/291,2931,3101,2911,310+1.47%89,000-+7.38%--
09/281,2681,2991,2681,291+1.97%73,600-+6.26%--
09/271,2501,2691,2451,266+3.26%88,000-+4.46%--
09/261,2481,2531,2121,226-1.68%93,300-+1.16%--
09/221,2171,2501,2111,247+2.47%75,300-+2.72%--
09/211,2091,2291,2041,217+0.16%132,500-+0.16%--
09/201,2661,2661,2121,215-6.25%199,200--0.16%--
09/161,2811,2981,2721,296+0.93%107,500-+6.14%--
09/151,2561,2881,2531,284+3.38%124,400-+5.42%--
09/141,2371,2581,2361,242+1.22%126,400-+2.22%--
09/131,2171,2361,2101,227+1.74%93,600-+1.15%--
09/121,2081,2281,1951,206-1.71%77,500--0.41%--
09/091,1891,2401,1891,227+2.34%118,300-+1.4%--
09/081,1901,2031,1881,199+1.01%33,300--0.83%--
09/071,1761,1901,1741,187+0.85%51,700--1.98%--
09/061,2001,2051,1751,177-1.83%65,800--3.05%--
09/051,1921,2081,1921,199-0.75%27,900--1.56%--
09/021,1851,2151,1781,208+0.92%80,100--1.15%--
09/011,2011,2151,1871,1970%80,800--2.21%--
08/311,1871,2051,1751,197+0.08%164,600498億716万-2.52%10.290.74
08/301,1741,2301,1721,196+2.66%133,800--3%--
08/291,1411,1741,1371,165+0.26%130,000--5.82%--
08/261,1591,1701,1511,162-0.68%175,400--6.44%--
08/251,2031,2031,1691,170-1.85%77,000--6.17%--
08/241,1941,2001,1831,192+1.1%122,400--4.79%--
08/231,2211,2221,1751,179-3.12%172,600--6.13%--
08/221,2571,2571,2141,217-3.64%116,500--3.49%--
08/191,2481,2751,2481,263-0.79%86,700--0.16%--
08/181,2811,2811,2531,273-0.08%55,000-+0.47%--
08/171,2811,2821,2611,274-0.62%60,200-+0.47%--