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
2012
03/302,7682,7682,7132,723-1.8%6,563,100--2.4%--
03/292,8112,8152,7632,773-1.49%6,229,800--0.57%--
03/282,8302,8552,8102,815-2.19%6,268,900-+1.04%--
03/272,8482,8822,8452,878+2.46%8,708,500-+3.53%--
03/262,8392,8492,7982,809-0.67%5,923,300-+1.26%--
03/232,8262,8422,8232,828-1.57%6,424,200-+2.13%--
03/222,8502,8872,8402,873+0.45%6,193,700-+4.02%--
03/212,8902,9102,8522,860-2.19%9,262,700-+3.81%--
03/192,8912,9332,8812,924+1.32%6,898,300-+6.52%--
03/162,8762,8872,8572,886+0.73%6,759,300-+5.68%--
03/152,8902,8942,8492,8650%6,606,300-+5.45%--
03/142,8602,8752,8562,865+2.54%8,373,200-+5.84%--
03/132,7692,8262,7672,794+1.12%10,030,900-+3.67%--
03/122,7912,8092,7612,763-0.75%6,489,300-+2.91%--
03/092,7802,7952,7532,784+1.79%12,567,000-+4.07%--
03/082,7002,7452,6912,735+2.47%8,469,800-+2.7%--
03/072,6392,6742,6322,669-0.74%8,184,500-+0.57%--
03/062,7142,7292,6822,689-0.92%6,694,700-+1.66%--
03/052,7252,7362,7032,714-0.48%5,086,200-+3%--
03/022,7432,7562,7232,727+0.15%8,676,400-+4%--
03/012,7572,7822,7042,723-1.23%10,359,600-+4.41%--
02/292,7942,8062,7442,757-0.58%9,628,600-+6.24%--
02/282,7252,7772,7232,773+0.62%8,409,200-+7.4%--
02/272,7852,8022,7552,756+0.04%10,218,900-+7.32%--
02/242,7052,7652,7052,755+1.59%10,569,700-+7.91%--
02/232,6832,7232,6582,712+0.52%8,342,800-+6.86%--
02/222,6522,7072,6522,698+0.9%7,278,500-+7.02%--
02/212,7002,7072,6622,674-1.22%8,541,800-+6.92%--
02/202,7282,7352,7032,707+0.93%6,312,600-+9.02%--
02/172,7392,7482,6802,682+0.56%8,836,100-+8.89%--
02/162,6952,7222,6672,667-1.33%9,747,500-+9.08%--
02/152,6402,7282,6352,703+4%17,483,700-+11.33%--
02/142,5632,6032,5522,599+1.25%7,184,200-+7.89%--
02/132,5342,5792,5322,567+0.9%6,522,300-+7.27%--
02/102,6002,6022,5362,544-2.38%10,331,400-+6.98%--
02/092,5832,6062,5552,606+0.93%9,301,800-+10.24%--
02/082,5582,5822,5562,582+1.57%8,570,200-+9.92%--
02/072,5202,5452,5172,542+0.99%6,138,800-+9.01%--
02/062,5252,5332,5102,517+1.61%6,594,200-+8.73%--
02/032,5052,5232,4632,477-1.12%7,068,000-+7.74%--
02/022,4952,5272,4902,505+2.12%9,976,200-+9.58%--
02/012,4112,4602,4092,453+1.15%7,372,900-+7.92%--
01/312,4312,4512,4212,425+1.51%10,270,000-+7.25%--
01/302,3902,4032,3722,389+0.25%5,337,100-+6.13%--
01/272,3852,4072,3792,383-1.08%6,989,200-+6.34%--
01/262,4212,4362,4042,409-0.86%5,922,700-+7.88%--
01/252,4122,4452,3912,430+0.87%6,791,000-+9.26%--
01/242,4172,4372,3932,409+0.5%8,808,600-+8.76%--
01/232,3952,4112,3852,397+1.01%7,601,800-+8.56%--
01/202,3402,3872,3332,373+4.31%15,210,500-+7.77%--
01/192,2522,2842,2452,275+2.43%7,241,500-+3.5%--
01/182,2122,2552,1992,2210%6,950,300-+1.14%--
01/172,2092,2242,2062,221+1.23%3,878,600-+1.09%--
01/162,2212,2232,1902,194-2.18%6,267,700--0.18%--
01/132,2492,2572,2322,243+0.31%5,685,800-+2%--
01/122,2352,2422,2182,236+0.13%5,071,600-+1.73%--
01/112,2082,2382,2082,233+1.87%7,315,400-+1.73%--
01/102,1942,2212,1872,192+0.18%4,993,400-+0.05%--
01/062,2052,2252,1812,188-0.95%5,364,000-+0.05%--
01/052,2202,2372,2022,209-0.67%4,939,600-+1.14%--
01/042,1612,2312,1612,224+3.73%9,782,800-+2.07%--
2011
12/302,1352,1452,1302,144+0.94%3,444,700--1.29%--
12/292,1202,1342,1172,124+0.28%3,980,300--1.98%--
12/282,1482,1492,1102,118-1.81%5,484,800--2.17%--
12/272,1682,1742,1552,157-0.64%2,504,300--0.23%--
12/262,1782,1842,1612,171+0.32%4,124,600-+0.6%--
12/222,1692,1712,1552,164-0.6%5,638,000-+0.37%--
12/212,1762,1892,1732,177+1.49%6,008,800-+1.11%--
12/202,1592,1592,1372,145-0.69%6,416,700--0.23%--
12/192,1702,1762,1442,160-1.37%7,701,800-+0.61%--
12/162,2142,2242,1822,190-1.08%9,238,000-+2.29%--
12/152,2132,2252,2042,214-0.72%7,104,100-+3.7%--
12/142,2302,2342,2132,230-0.4%6,399,500-+4.65%--
12/132,2522,2532,2372,239-1.5%7,688,100-+5.27%--
12/122,2552,2822,2502,273+1.65%8,026,800-+7.02%--
12/092,2432,2662,2302,236-0.31%15,914,400-+5.47%--
12/082,2352,2632,2292,243-0.31%7,582,300-+6%--
12/072,2282,2612,2202,250+1.72%9,113,500-+6.43%--
12/062,2152,2482,2092,2120%7,716,500-+4.69%--
12/052,1942,2262,1862,212+2.22%8,629,500-+4.64%--
12/022,1572,1742,1562,164+0.6%6,623,900-+2.32%--
12/012,1712,1802,1452,151+2.97%10,599,300-+1.75%--
11/302,0852,1042,0672,089-1.04%6,861,800--1.14%--
11/292,0962,1112,0752,111+1.39%5,550,800--0.24%--
11/282,0692,0932,0552,082+2.16%5,941,400--1.65%--
11/252,0242,0542,0232,038+0.44%5,535,600--3.87%--
11/242,0292,0532,0242,029-1.89%5,276,800--4.47%--
11/222,0162,0682,0162,068+0.73%5,359,700--2.87%--
11/212,0152,0742,0152,053+0.1%7,757,300--3.8%--
11/182,0752,0782,0312,051-2.75%8,266,900--4.02%--
11/172,0722,1122,0622,109+0.48%5,953,200--1.49%--
11/162,1052,1122,0822,099+0.24%6,163,900--1.96%--
11/152,1102,1342,0892,094+1.36%11,039,000--2.29%--
11/142,0642,0962,0582,066+2.18%8,946,800--3.55%--
11/112,0172,0392,0072,022-0.39%6,394,000--5.6%--
11/102,0452,0522,0032,030-4.69%15,163,200--5.32%--
11/092,1392,1672,0142,130+0.52%23,784,200--0.79%--
11/082,1712,1862,1052,119-2.35%5,660,700--1.35%--
11/072,1712,1822,1622,170+0.28%3,260,200-+0.88%--
11/042,1902,1992,1562,164+0.93%6,602,400-+0.51%--