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
03/301,4691,4911,4551,476+1.17%9,650,000--0.4%--
03/291,4601,4791,4491,459-1.82%6,621,000--1.42%--
03/281,4681,4941,4481,486+0.34%7,162,000-+0.61%--
03/271,4771,4961,4671,481+2.35%8,053,000-+0.47%--
03/261,4461,4571,4421,447+1.26%4,706,000--1.7%--
03/231,4401,4531,4271,429-2.79%9,935,000--2.86%--
03/221,4711,4791,4501,470-2.33%11,759,000-+0.2%--
03/211,5621,5621,5011,505-3.59%5,907,000-+2.87%--
03/191,5581,5681,5541,561-0.13%2,626,000-+7.21%--
03/161,5611,5671,5541,563+0.06%3,755,000-+8.17%--
03/151,5591,5761,5491,562+0.58%4,759,000-+9%--
03/141,5501,5671,5481,553+2.85%4,399,000-+9.21%--
03/131,4991,5481,4971,510+1.34%6,364,000-+7.09%--
03/121,5151,5231,4891,490-0.53%3,199,000-+6.43%--
03/091,4981,5081,4791,498+1.7%8,896,000-+7.69%--
03/081,4371,4741,4361,473+4.03%5,072,000-+6.66%--
03/071,4131,4261,4051,416-1.19%5,568,000-+3.21%--
03/061,4661,4781,4311,433-1.92%4,501,000-+4.9%--
03/051,4591,4751,4531,461-0.54%2,781,000-+7.66%--
03/021,4691,4761,4571,469+2.44%4,015,000-+8.98%--
03/011,4751,4831,4231,434-2.45%5,073,000-+7.01%--
02/291,4911,4971,4621,470-0.81%4,608,000-+10.28%--
02/281,4411,4821,4301,482+1.58%4,199,000-+11.85%--
02/271,4711,4841,4531,459+0.14%5,404,000-+10.87%--
02/241,4351,4651,4321,457+2.1%8,655,000-+11.31%--
02/231,4101,4361,3911,427+1.86%6,476,000-+9.68%--
02/221,3931,4091,3701,401+0.14%6,093,000-+8.44%--
02/211,4331,4331,3891,399-2.44%5,685,000-+9.04%--
02/201,4401,4501,4201,434+1.7%5,518,000-+12.56%--
02/171,3911,4121,3841,410+4.52%8,995,000-+11.73%--
02/161,3651,3731,3411,349-1.6%5,109,000-+7.75%--
02/151,3351,3771,3331,371+3.24%8,811,000-+10.21%--
02/141,2811,3341,2741,328+3.59%7,890,000-+7.44%--
02/131,2601,2871,2571,282+1.26%3,181,000-+4.23%--
02/101,2801,2911,2621,266-0.94%4,978,000-+3.35%--
02/091,2451,2791,2391,278+1.59%7,621,000-+4.58%--
02/081,2751,2781,2521,258-0.63%4,265,000-+3.28%--
02/071,2521,2661,2451,266+1.04%3,357,000-+4.28%--
02/061,2511,2721,2471,253+1.05%3,884,000-+3.64%--
02/031,2541,2571,2341,240-1.9%3,637,000-+2.99%--
02/021,2791,2851,2581,264+1.2%2,790,000-+5.16%--
02/011,2181,2501,2171,249+2.63%4,348,000-+4.17%--
01/311,2301,2391,2131,217-1.54%6,308,000-+1.67%--
01/301,2551,2561,2341,236-2.06%3,674,000-+3.43%--
01/271,2721,2741,2521,262-0.79%4,303,000-+5.78%--
01/261,2721,2851,2681,272+0.47%1,942,000-+6.8%--
01/251,2681,2741,2571,266+0.24%2,342,000-+6.57%--
01/241,2791,2851,2461,263-1.02%2,711,000-+6.4%--
01/231,2581,2801,2511,276+0.95%3,612,000-+7.5%--
01/201,2191,2641,2171,264+6.31%7,314,000-+6.49%--
01/191,1741,1961,1731,189+1.36%2,783,000-+0.08%--
01/181,1681,1861,1521,1730%4,163,000--1.51%--
01/171,1451,1731,1381,173+2.71%3,654,000--2.01%--
01/161,1501,1501,1301,142-1.13%3,206,000--4.99%--
01/131,1641,1701,1501,155-0.43%6,196,000--4.47%--
01/121,1761,1861,1511,160-1.28%4,493,000--4.61%--
01/111,1761,1911,1701,175+0.43%1,968,000--3.85%--
01/101,1791,1891,1671,1700%3,251,000--4.65%--
01/061,1801,1881,1651,170-0.85%3,427,000--4.96%--
01/051,1761,1901,1671,180-0.25%2,884,000--4.45%--
01/041,1771,1931,1671,183+2.87%5,534,000--4.44%--
2011
12/301,1401,1511,1341,150+1.68%4,205,000--7.26%--
12/291,1351,1431,1241,131-1.82%5,141,000--9.01%--
12/281,1721,1771,1441,152-1.71%4,184,000--7.69%--
12/271,1861,1861,1671,172-1.51%3,480,000--6.39%--
12/261,2011,2021,1861,190-0.17%1,598,000--5.18%--
12/221,1861,2021,1621,192+0.42%3,347,000--5.25%--
12/211,2001,2041,1801,187+0.25%4,760,000--5.94%--
12/201,1971,2071,1791,184-1.09%4,938,000--6.48%--
12/191,2071,2071,1891,197-1.56%4,037,000--5.82%--
12/161,2251,2341,2111,216-0.49%4,297,000--4.63%--
12/151,2421,2431,2201,222-3.09%5,012,000--4.46%--
12/141,2771,2781,2581,261-1.18%2,730,000--1.87%--
12/131,2721,2931,2651,276-1.31%2,351,000--0.93%--
12/121,2971,3061,2901,293+1.41%2,683,000-+0.08%--
12/091,2931,2991,2691,275-3.41%8,887,000--1.54%--
12/081,3011,3291,3001,320+0.92%3,989,000-+1.77%--
12/071,3101,3121,2951,308+0.23%2,758,000-+0.77%--
12/061,3311,3351,2991,305-1.58%3,044,000-+0.38%--
12/051,3331,3351,3141,326+1.22%3,125,000-+1.69%--
12/021,3141,3191,3041,310+0.61%3,091,000-+0.31%--
12/011,3071,3111,2911,302+3.17%4,489,000--0.38%--
11/301,2521,2631,2401,262-0.71%3,225,000--3.44%--
11/291,2671,2731,2441,271+1.44%1,976,000--3.05%--
11/281,2561,2621,2441,253+1.05%2,261,000--4.57%--
11/251,2271,2491,2191,240+0.24%3,614,000--5.85%--
11/241,2401,2521,2301,237-1.51%2,056,000--6.36%--
11/221,2301,2651,2281,256+0.56%2,293,000--5.21%--
11/211,2341,2591,2311,249-0.16%2,282,000--6.09%--
11/181,2521,2541,2351,251-1.26%3,325,000--6.15%--
11/171,2501,2801,2461,267-0.55%3,340,000--5.09%--
11/161,2881,2881,2561,274-1.32%2,708,000--4.64%--
11/151,3081,3191,2851,291-1.45%2,582,000--3.51%--
11/141,3301,3361,3041,310+0.08%2,201,000--2.09%--
11/111,3181,3181,2961,3090%2,397,000--2.02%--
11/101,3331,3331,3051,309-4.73%4,886,000--1.87%--
11/091,3591,3761,3571,374+3.08%3,081,000-+3.15%--
11/081,3711,3761,3111,333-3.62%3,618,000-+0.38%--
11/071,3791,3871,3721,383+0.8%3,645,000-+4.38%--
11/041,3531,3761,3381,372+3.63%4,163,000-+3.94%--