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
02/291,3881,4191,3721,374+0.29%300,9001309億567万+0.29%11.831.17
02/281,3691,3751,3581,370+0.15%245,400-+0.07%--
02/271,3841,3841,3541,368-2.84%356,500-0%--
02/241,4071,4131,3821,408+0.93%370,000-+2.92%--
02/231,4171,4171,3911,395-0.99%344,100-+2.12%--
02/221,3951,4171,3951,409+1.37%256,000-+3.3%--
02/211,3851,3951,3651,390+0.14%174,500-+2.06%--
02/201,4011,4021,3751,388+0.07%130,400-+1.91%--
02/171,4001,4001,3851,387+0.51%185,100-+1.91%--
02/161,3871,4041,3701,380-0.72%214,600-+1.4%--
02/151,3891,4001,3771,390+0.14%253,500-+2.06%--
02/141,3791,3891,3521,388+1.09%251,300-+1.98%--
02/131,3511,3801,3511,373+1.18%259,400-+1.03%--
02/101,3641,3641,3511,357-0.15%88,400-+0.07%--
02/091,3481,3691,3371,359+1.12%334,400-+0.44%--
02/081,3371,3501,3261,344+0.75%220,800--0.37%--
02/071,3501,3501,3181,334-1.33%400,700--0.89%--
02/061,3461,3661,3391,352+0.45%167,300-+0.67%--
02/031,3451,3591,3421,346+0.07%166,200-+0.45%--
02/021,3531,3701,3221,345-1.39%203,100-+0.67%--
02/011,3471,3691,3401,364+1.26%75,500-+2.4%--
01/311,3641,3711,3451,347-1.17%234,100-+1.43%--
01/301,3551,3691,3541,363+0.52%110,100-+2.79%--
01/271,3581,3611,3451,356+0.22%70,200-+2.57%--
01/261,3541,3561,3361,3530%233,300-+2.66%--
01/251,3561,3611,3421,353-0.22%139,000-+2.97%--
01/241,3611,3721,3501,356-0.22%201,100-+3.51%--
01/231,3511,3661,3421,3590%119,300-+4.06%--
01/201,3671,3671,3511,359+0.59%144,700-+4.38%--
01/191,3521,3701,3411,351-0.3%307,600-+4%--
01/181,3801,3801,3541,355-1.81%176,600-+4.55%--
01/171,3821,3841,3691,3800%86,800-+6.89%--
01/161,3921,3951,3611,380-0.72%128,900-+7.31%--
01/131,3801,3931,3731,390+0.43%235,400-+8.51%--
01/121,3741,3901,3481,384+0.44%223,600-+8.72%--
01/111,3731,4331,3711,378+2.15%543,100-+9.02%--
01/101,3001,3651,3001,349+5.8%455,200-+7.58%--
01/061,2781,2851,2641,275-0.47%111,400-+2.41%--
01/051,2711,2861,2711,281+0.55%172,000-+3.22%--
01/041,2921,2931,2631,274+0.08%204,900-+3.07%--
2011
12/301,2601,2771,2601,273+0.87%59,000-+3.33%--
12/291,2501,2621,2481,262+0.48%83,200-+2.77%--
12/281,2581,2671,2501,256-0.16%95,400-+2.53%--
12/271,2501,2601,2481,258+0.24%141,600-+2.86%--
12/261,2761,2791,2491,2550%197,200-+2.95%--
12/221,2831,2831,2521,255-2.71%277,800-+3.21%--
12/211,2951,2981,2791,290+0.86%188,300-+6.35%--
12/201,2641,2851,2621,279+1.91%155,100-+5.7%--
12/191,2481,2621,2351,255+0.64%224,100-+3.98%--
12/161,2541,2671,2461,247+0.08%209,200-+3.49%--
12/151,2631,2651,2461,246-1.35%249,500-+3.49%--
12/141,2591,2811,2551,263+0.32%160,600-+4.9%--
12/131,2691,2751,2501,259-2.25%186,200-+4.83%--
12/121,2781,2951,2711,288+2.3%240,700-+7.33%--
12/091,2411,2721,2411,259+1.53%309,700-+5.18%--
12/081,2511,2571,2401,240-1.35%345,300-+3.85%--
12/071,2421,2571,2411,257+1.21%715,900-+5.36%--
12/061,2481,2691,2381,242+4.55%675,800-+4.28%--
12/051,1751,1901,1661,188+1.97%117,800-+0.08%--
12/021,1421,1741,1371,165+3.1%169,500--1.85%--
12/011,1401,1601,1231,130-0.79%230,400--4.88%--
11/301,1651,1681,1351,139-2.73%280,3001085億1642万-4.29%9.810.97
11/291,1591,1751,1381,171+1.65%128,200--1.68%--
11/281,1651,1691,1441,152-0.86%180,700--3.36%--
11/251,1761,1951,1581,162-0.94%152,400--2.6%--
11/241,1761,2051,1711,173-1.92%93,800--1.68%--
11/221,1891,2091,1891,196+0.17%138,700-+0.17%--
11/211,1761,2081,1761,194+1.62%100,600-+0.08%--
11/181,1701,1871,1681,175-0.34%101,500--1.51%--
11/171,1811,1861,1661,179-0.67%134,500--1.09%--
11/161,1951,2131,1701,187-1.17%180,200--0.67%--
11/151,2161,2211,1911,201-1.15%167,100-+0.42%--
11/141,2201,2211,2031,215+0.58%113,100-+1.59%--
11/111,2221,2491,2021,208-1.06%135,000-+1%--
11/101,2141,2291,2061,221-1.13%153,800-+2.35%--
11/091,2151,2371,2101,235+2.83%95,700-+3.61%--
11/081,2061,2161,1931,201-1.07%89,100-+0.84%--
11/071,2031,2141,1991,214+0.25%56,200-+1.93%--
11/041,2051,2181,1991,211+0.58%89,500-+1.59%--
11/021,1861,2141,1681,204-0.08%198,900-+1.09%--
11/011,2031,2151,1971,205+0.08%158,900-+1.35%--
10/311,1531,2181,1531,204+4.51%383,400-+1.6%--
10/281,1981,2181,1521,152-2.04%732,200--2.62%--
10/271,1781,1831,1441,176-1.34%275,600--0.51%--
10/261,1721,1991,1551,192+1.71%211,600-+0.93%--
10/251,2001,2001,1631,172-1.26%196,200--0.59%--
10/241,1921,2141,1741,187+0.59%137,600-+0.76%--
10/211,1721,1871,1551,180+0.77%180,800-+0.43%--
10/201,1651,1731,1491,171-1.1%177,600--0.26%--
10/191,1891,1901,1701,184+0.77%84,000-+1.02%--
10/181,1751,1971,1711,175-1.01%87,900-+0.43%--
10/171,1861,1951,1781,187+0.68%139,100-+1.54%--
10/141,1631,1871,1631,179+0.6%188,000-+1.11%--
10/131,2491,2491,1611,172-6.09%349,400-+0.69%--
10/121,2111,2511,2071,248+3.31%258,500-+7.49%--
10/111,2501,2611,2011,208+0.17%408,700-+4.5%--
10/071,2061,2301,2021,206+0.08%188,600-+4.69%--
10/061,1711,2151,1711,205+5.15%173,300-+4.87%--
10/051,1871,1871,1411,146-3.37%181,300-+0.09%--
10/041,1981,2031,1781,186-2.15%89,900-+3.67%--