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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2012
03/301,3251,3301,3101,320-2.22%5,655,600--5.92%--
03/291,3501,3601,3351,350-1.46%4,555,400--4.05%--
03/281,3651,3751,3551,370-1.79%3,304,200--2.77%--
03/271,3701,3951,3651,395+2.95%4,862,600--0.99%--
03/261,3801,3951,3551,355-2.52%4,399,600--3.83%--
03/231,3801,3901,3751,390-1.77%3,432,600--1.35%--
03/221,4001,4351,3901,415+2.17%7,809,600-+0.57%--
03/211,4401,4551,3651,385-5.14%9,814,600--1.35%--
03/191,4451,4701,4451,4600%3,936,000-+4.21%--
03/161,4251,4601,4151,460+0.69%4,934,400-+4.81%--
03/151,4651,4751,4201,450-0.34%6,363,800-+4.69%--
03/141,4401,4701,4401,455+3.93%5,267,000-+5.51%--
03/131,3901,4251,3851,4000%7,136,600-+1.97%--
03/121,4201,4251,3901,400-1.41%2,659,200-+2.26%--
03/091,4001,4251,3801,420+2.53%5,620,800-+4.18%--
03/081,3651,3901,3601,385+1.84%5,524,400-+2.14%--
03/071,3351,3751,3351,360-1.45%5,787,200-+0.59%--
03/061,3851,3951,3601,380-0.72%5,422,600-+2.53%--
03/051,4251,4351,3851,390-2.46%4,489,000-+3.81%--
03/021,4251,4351,4101,425+0.71%3,818,200-+7.06%--
03/011,4201,4501,3901,415+0.35%7,338,200-+7.03%--
02/291,4451,4651,4051,410-0.7%6,736,800-+7.31%--
02/281,4101,4301,3901,420-0.7%6,385,200-+8.65%--
02/271,4601,4751,4301,4300%3,676,200-+10.08%--
02/241,4301,4551,4151,430+0.7%5,050,000-+10.85%--
02/231,3901,4401,3651,420+1.43%7,398,000-+10.94%--
02/221,3701,4101,3701,400+1.82%3,787,000-+10.41%--
02/211,4001,4251,3651,375-1.43%4,319,800-+9.39%--
02/201,3901,4201,3751,395+2.57%4,176,200-+11.87%--
02/171,3701,3801,3451,360+1.87%4,180,600-+10.12%--
02/161,3401,3601,3301,335-1.11%3,576,200-+8.98%--
02/151,3101,3701,3101,350+4.25%5,551,000-+10.93%--
02/141,2701,3001,2551,295+1.57%4,559,200-+7.11%--
02/131,2451,2901,2451,275+1.19%3,515,400-+5.99%--
02/101,2751,2851,2551,260-3.08%3,630,800-+5.26%--
02/091,3051,3051,2601,300-0.38%5,167,400-+8.97%--
02/081,2851,3051,2751,305+1.95%3,679,800-+9.85%--
02/071,2601,2851,2601,280+1.19%1,743,000-+8.38%--
02/061,2851,2951,2601,265+1.61%2,058,200-+7.66%--
02/031,2551,2701,2451,245-1.97%2,859,800-+6.5%--
02/021,2501,2901,2501,270+3.25%4,059,400-+9.11%--
02/011,2051,2451,2051,230+3.36%3,169,200-+6.22%--
01/311,1801,2101,1751,1900%3,263,800-+3.03%--
01/301,2001,2051,1851,190-0.83%1,914,800-+3.21%--
01/271,2201,2251,2001,200-2.04%3,145,000-+4.26%--
01/261,2201,2301,2151,225-0.81%1,526,200-+6.61%--
01/251,2201,2401,2151,235+2.49%3,779,800-+7.67%--
01/241,2301,2301,1951,205-0.41%2,614,600-+5.24%--
01/231,1851,2151,1851,210+1.68%2,591,000-+5.68%--
01/201,1551,1901,1501,190+5.78%4,849,400-+3.84%--
01/191,1301,1301,1151,125+0.9%2,792,000--2.09%--
01/181,1151,1301,1051,1150%3,294,200--3.21%--
01/171,1001,1151,0951,115+1.36%1,511,000--3.63%--
01/161,1151,1151,0951,100-1.79%1,496,200--5.34%--
01/131,1301,1401,1151,120-0.88%2,664,400--4.03%--
01/121,1351,1401,1251,130-0.88%1,926,000--3.5%--
01/111,1451,1551,1351,140-0.87%2,242,800--3.06%--
01/101,1551,1701,1401,150+0.88%2,258,000--2.38%--
01/061,1451,1551,1301,140-1.3%1,955,000--3.23%--
01/051,1601,1701,1551,155-1.28%1,552,200--2.12%--
01/041,1401,1751,1301,170+3.54%3,910,600--0.85%--
2011
12/301,1201,1301,1151,130+0.89%1,108,400--4.24%--
12/291,1101,1251,1051,120+0.45%1,656,200--5.08%--
12/281,1301,1351,1151,115-1.33%946,000--5.67%--
12/271,1201,1401,1201,130+0.89%1,577,200--4.64%--
12/261,1601,1601,1151,120-2.61%3,429,800--5.72%--
12/221,1551,1551,1451,1500%1,195,200--3.6%--
12/211,1551,1601,1351,150+0.88%2,128,200--3.85%--
12/201,1451,1501,1301,1400%1,994,400--5.08%--
12/191,1651,1651,1301,140-3.39%3,128,000--5.47%--
12/161,1851,1901,1701,180-0.42%2,768,000--2.56%--
12/151,1951,2001,1801,185-1.66%1,835,800--2.39%--
12/141,2201,2251,2001,205-2.43%2,733,600--1.23%--
12/131,2251,2451,2201,235-1.59%1,727,800-+1.06%--
12/121,2401,2651,2351,255+2.87%3,061,000-+2.45%--
12/091,2051,2251,2051,2200%4,447,000--0.49%--
12/081,2351,2501,2151,220-2.01%2,472,000--0.65%--
12/071,2201,2551,2101,245+2.05%2,483,600-+0.97%--
12/061,2151,2401,2151,220-1.61%1,930,000--1.37%--
12/051,2401,2751,2301,240+0.4%2,648,000--0.32%--
12/021,2101,2401,2051,235+2.49%3,031,600--0.96%--
12/011,1951,2151,1751,205+4.33%4,422,200--3.45%--
11/301,1551,1751,1501,155-2.12%3,513,000--7.6%--
11/291,1751,1901,1601,180+1.29%2,885,200--6.05%--
11/281,1801,1851,1601,165+1.3%1,846,200--7.54%--
11/251,1501,1751,1401,150+0.44%1,771,800--9.16%--
11/241,1501,1701,1401,145-2.14%1,982,600--9.91%--
11/221,1601,1801,1501,170-0.43%3,033,800--8.38%--
11/211,1951,2051,1651,175-3.29%2,623,200--8.35%--
11/181,2251,2251,1951,215-2.41%2,152,800--5.67%--
11/171,2001,2501,1951,245+0.81%2,897,200--3.64%--
11/161,2651,2651,2251,235-1.98%2,361,800--4.49%--
11/151,2751,2851,2501,260-1.18%2,193,600--2.7%--
11/141,2701,2951,2501,275+2%3,288,800--1.54%--
11/111,2701,2751,2301,250-1.96%1,963,200--3.4%--
11/101,2901,3001,2701,275-4.14%3,137,000--1.32%--
11/091,2801,3351,2801,330+5.56%2,995,200-+3.02%--
11/081,2901,3101,2551,260-2.7%1,712,800--2.17%--
11/071,2951,3001,2901,295+0.78%1,229,000-+0.39%--
11/041,2951,3101,2701,285+0.78%2,239,800--0.39%--