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
03/301,4861,4881,4621,470-1.34%888,500--0.94%--
03/291,5011,5041,4801,490-0.67%684,900-+0.4%--
03/281,4991,5061,4851,500-0.46%637,600-+1.21%--
03/271,4841,5151,4731,507+3.15%1,187,600-+1.76%--
03/261,4861,4941,4531,461-2.27%1,037,200--1.15%--
03/231,5031,5031,4831,495-1.06%616,800-+1.22%--
03/221,5141,5271,4881,511+0.27%592,200-+2.44%--
03/211,5191,5431,5021,507-1.89%609,800-+2.38%--
03/191,5301,5501,5221,536-0.58%616,200-+4.92%--
03/161,5261,5501,5201,545+1.25%748,800-+6.11%--
03/151,5261,5451,5061,526+0.93%777,900-+5.46%--
03/141,5151,5331,5101,512+1.89%864,400-+5.15%--
03/131,4851,5161,4801,484-0.47%679,400-+3.78%--
03/121,5301,5471,4891,491-1.45%939,100-+4.78%--
03/091,4941,5281,4861,513+3%1,332,200-+7%--
03/081,4021,4731,4011,469+4.11%762,900-+4.63%--
03/071,4061,4271,4011,411-1.74%889,200-+1.07%--
03/061,4591,4671,4341,436-2.25%694,500-+3.24%--
03/051,4631,4801,4561,469+0.48%607,700-+6.14%--
03/021,4741,4791,4471,462+0.9%695,300-+6.33%--
03/011,5001,5081,4471,449-2.56%1,201,300-+6.15%--
02/291,4811,5211,4791,487+1.85%1,200,300-+9.5%--
02/281,4311,4641,4261,460+0.48%909,800-+8.15%--
02/271,4641,4791,4501,453-0.68%567,700-+8.35%--
02/241,4561,4841,4511,463+0.55%909,700-+9.75%--
02/231,4431,4641,4241,455+0.83%1,252,000-+9.81%--
02/221,4681,4881,4361,443-1.7%1,113,500-+9.73%--
02/211,4491,4771,4481,468+1.38%1,012,600-+12.49%--
02/201,4511,4641,4431,448+0.77%788,800-+12.07%--
02/171,4501,4711,4201,437-0.28%2,178,400-+12.18%--
02/161,4241,4571,4201,441+1.26%1,204,300-+13.38%--
02/151,3631,4391,3581,423+7.15%1,510,900-+12.85%--
02/141,3101,3431,3061,328-0.08%438,800-+6.24%--
02/131,3101,3321,3061,329+1.37%649,100-+6.92%--
02/101,3111,3251,2981,311-0.08%912,500-+6.15%--
02/091,2981,3171,2881,312+0.23%1,152,300-+6.84%--
02/081,3031,3161,2931,309+0.61%624,100-+7.03%--
02/071,2841,3011,2811,301+1.4%617,200-+6.99%--
02/061,2611,2931,2611,283+2.23%757,000-+6.03%--
02/031,2501,2631,2361,255-1.65%809,900-+4.24%--
02/021,2601,3101,2551,276+0.47%584,300-+6.42%--
02/011,2741,2841,2561,270+0.24%520,500-+6.37%--
01/311,2501,2871,2491,267+2.76%1,213,600-+6.56%--
01/301,2321,2671,2191,233+0.08%767,100-+4.05%--
01/271,2491,2541,2291,232-2.45%800,900-+4.32%--
01/261,2901,2951,2581,263-1.33%510,900-+7.31%--
01/251,2611,2871,2491,280+2.81%896,000-+9.22%--
01/241,2651,2701,2351,245-0.64%851,100-+6.68%--
01/231,2771,2811,2531,253-0.4%712,400-+7.65%--
01/201,2521,2681,2451,258+3.97%1,065,400-+8.35%--
01/191,1871,2171,1871,210+2.37%591,200-+4.4%--
01/181,1721,2061,1591,182+1.55%622,300-+2.07%--
01/171,1711,1711,1521,164-0.09%410,200-+0.34%--
01/161,1831,1831,1551,165-1.44%467,000-+0.26%--
01/131,2001,2061,1651,182-0.08%819,400-+1.37%--
01/121,1821,1841,1581,183+1.98%975,500-+1.11%--
01/111,1541,1791,1491,160+1.4%818,400--1.19%--
01/101,1501,1591,1411,144+0.97%518,600--3.05%--
01/061,1501,1591,1261,133-1.65%543,800--4.31%--
01/051,1641,1691,1441,152-2.7%795,400--3.11%--
01/041,1711,1911,1511,184+4.41%789,000--0.75%--
2011
12/301,1481,1501,1231,134-0.44%403,300--5.1%--
12/291,1291,1451,1231,139+1.06%665,600--5%--
12/281,1381,1411,1221,127-0.97%472,300--6.16%--
12/271,1311,1511,1251,138-0.96%355,200--5.48%--
12/261,1711,1711,1441,1490%298,400--4.81%--
12/221,1581,1621,1411,149-1.03%687,700--5.12%--
12/211,1721,1861,1511,161+1.57%997,000--4.44%--
12/201,1251,1441,1191,143+0.44%787,700--6.23%--
12/191,1231,1461,1171,138+0.53%786,800--7.03%--
12/161,1421,1481,1261,132-1.14%855,000--7.82%--
12/151,1521,1581,1421,145-2.22%796,700--7.14%--
12/141,1731,1851,1591,171-1.6%862,700--5.56%--
12/131,1701,1921,1531,190-1.16%1,028,100--4.49%--
12/121,1911,2161,1851,204+1.86%1,056,700--3.76%--
12/091,2201,2231,1751,182-3.27%2,018,800--5.82%--
12/081,2351,2401,2181,222-0.97%697,300--2.86%--
12/071,2441,2501,2151,234-1.12%1,411,100--2.14%--
12/061,2751,2771,2381,248-2.35%896,500--1.27%--
12/051,3011,3031,2751,278-1.92%694,700-+0.79%--
12/021,3021,3191,2931,3030%644,100-+2.76%--
12/011,3001,3191,2921,303+4.57%1,242,700-+2.92%--
11/301,2251,2471,2211,246+0.4%663,500--1.27%--
11/291,2491,2531,2151,241-1.74%1,046,600--1.59%--
11/281,2421,2761,2421,263+1.69%554,100-+0.48%--
11/251,2301,2481,2121,242+1.97%633,700--1.04%--
11/241,1951,2431,1891,218+1.5%803,800--2.79%--
11/221,1911,2061,1811,200-0.41%802,400--4.15%--
11/211,2201,2391,2021,205-1.07%543,100--3.91%--
11/181,2151,2261,1971,218-2.17%703,400--2.87%--
11/171,2221,2481,2181,245+0.48%582,400--0.88%--
11/161,2691,2691,2311,239-2.59%777,000--1.35%--
11/151,2571,2901,2461,272+0.95%463,100-+1.27%--
11/141,2881,2941,2361,260+1.37%1,159,400-+0.56%--
11/111,2591,2751,2341,243-0.56%596,700--0.56%--
11/101,2831,3031,2481,250-6.3%893,700-+0.16%--
11/091,3131,3401,3061,334+2.38%522,500-+7.32%--
11/081,3011,3241,2891,303-1.14%690,600-+5.59%--
11/071,2911,3201,2891,3180%658,400-+7.15%--
11/041,3041,3271,2981,318+5.1%1,002,200-+7.68%--