株価チャート

2011/10/04~2012/02/29

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
02/291,5041,5051,4651,472-1.08%193,100612億4991万+1.52%12.660.91
02/281,4361,4931,4361,488+3.55%175,300-+2.76%--
02/271,4471,4471,4281,437-2.71%140,600--0.55%--
02/241,4751,4801,4691,477+0.75%185,700-+2.21%--
02/231,4611,4701,4421,466+0.21%181,400-+1.59%--
02/221,4451,4701,4451,463+2.31%149,100-+1.53%--
02/211,4111,4461,4111,430+1.42%168,000--0.56%--
02/201,4141,4221,4071,410+0.14%114,100--1.95%--
02/171,4101,4211,4021,408-1.33%154,800--2.02%--
02/161,4601,4601,4121,427-2.79%199,600--0.76%--
02/151,4781,4781,4651,4680%174,700-+2.09%--
02/141,4301,4711,4261,468+2.95%175,800-+2.3%--
02/131,4351,4411,4211,426-0.56%187,800--0.35%--
02/101,4551,4551,4251,434-1.58%239,100-+0.42%--
02/091,4561,4661,4561,457+0.07%130,600-+2.17%--
02/081,4731,4731,4491,456-1.15%103,100-+2.39%--
02/071,4791,4811,4621,473-0.27%117,100-+3.81%--
02/061,4591,4801,4561,477+1.86%112,100-+4.46%--
02/031,4451,4551,4451,450+0.28%119,900-+2.98%--
02/021,4601,4641,4441,446-0.55%117,200-+2.99%--
02/011,4391,4631,4381,454+1.47%152,700-+3.86%--
01/311,4471,4551,4181,433-0.97%119,800-+2.8%--
01/301,4371,4501,4351,447+0.77%88,000-+4.1%--
01/271,4371,4401,4251,436+0.07%74,500-+3.76%--
01/261,4271,4411,4211,435+0.63%119,900-+4.06%--
01/251,4321,4381,4201,426-0.35%154,300-+3.78%--
01/241,4361,4381,4061,431-0.28%147,000-+4.53%--
01/231,4151,4431,4081,435+1.41%159,300-+5.21%--
01/201,4151,4221,4051,415+0.35%152,500-+4.12%--
01/191,4091,4171,3951,410+0.71%93,300-+4.06%--
01/181,4251,4281,3981,400-1.13%121,600-+3.47%--
01/171,3801,4191,3801,416+1.07%123,000-+5.04%--
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%--