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
03/301,9962,0131,9641,995-0.55%3,803,000-+2.41%--
03/291,9842,0211,9812,006+0.05%2,508,000-+3.35%--
03/281,9922,0181,9802,005-0.99%2,538,000-+3.78%--
03/271,9902,0271,9802,025+4.76%3,440,000-+5.3%--
03/261,9391,9431,9181,933+0.57%2,298,000-+0.99%--
03/231,9161,9521,9071,922-1.74%3,831,000-+0.79%--
03/221,9501,9651,9291,956-1.06%4,335,000-+3%--
03/212,0302,0301,9731,977-2.71%2,988,000-+4.55%--
03/192,0332,0392,0232,0320%2,658,000-+8.14%--
03/162,0182,0322,0132,032+0.74%3,340,000-+9.13%--
03/152,0402,0462,0032,017-1.22%3,160,000-+9.32%--
03/142,0322,0542,0252,042+3.5%4,697,000-+11.71%--
03/131,9602,0141,9601,973+0.82%6,269,000-+9.13%--
03/122,0002,0111,9571,957-0.86%3,551,000-+9.33%--
03/091,9941,9981,9591,974+1.02%7,031,000-+11.4%--
03/081,8961,9541,8921,954+4.6%5,497,000-+11.47%--
03/071,8411,8681,8371,868-0.53%4,026,000-+7.67%--
03/061,8971,9171,8681,878-0.05%3,295,000-+9.19%--
03/051,8851,9001,8721,879-1.42%3,007,000-+10.4%--
03/021,8661,9111,8601,906+4.27%5,456,000-+13.12%--
03/011,8961,8981,8231,828-3.59%4,951,000-+9.59%--
02/291,9201,9271,8901,896-0.26%4,752,000-+14.63%--
02/281,8551,9041,8371,901+0.9%3,588,000-+16.06%--
02/271,8941,9131,8751,884+1.62%4,561,000-+16.3%--
02/241,8251,8581,8131,854+1.15%3,890,000-+15.59%--
02/231,7971,8401,7681,833+2.75%4,110,000-+15.43%--
02/221,7581,7901,7551,784+1.13%3,474,000-+13.63%--
02/211,8001,8041,7601,764-1.95%4,894,000-+13.59%--
02/201,8081,8151,7911,799+1.81%2,581,000-+17.05%--
02/171,7811,8011,7591,767+2.55%4,953,000-+16.4%--
02/161,7351,7551,7161,723-1.43%3,661,000-+14.79%--
02/151,6941,7611,6821,748+4.11%6,525,000-+17.63%--
02/141,6091,6891,6081,679+4.42%5,094,000-+14.22%--
02/131,5951,6171,5901,608-0.06%1,809,000-+10.44%--
02/101,6071,6331,6001,609+1.19%4,396,000-+11.27%--
02/091,5241,6201,5241,590+3.11%4,746,000-+10.72%--
02/081,5451,5501,5291,542+1.11%2,585,000-+7.98%--
02/071,5021,5261,4971,525+1.13%1,502,000-+7.39%--
02/061,5281,5301,5011,508+1.28%1,816,000-+6.8%--
02/031,5111,5131,4841,489-1.72%1,487,000-+5.83%--
02/021,4991,5281,4871,515+2.16%2,415,000-+7.98%--
02/011,4481,4851,4471,483+2.42%1,914,000-+6%--
01/311,4471,4711,4421,448-0.28%2,642,000-+3.72%--
01/301,4601,4691,4461,452-1.29%1,613,000-+4.16%--
01/271,4861,4901,4621,471-1.21%2,434,000-+5.75%--
01/261,4911,5061,4831,489+0.4%2,673,000-+7.28%--
01/251,4781,4921,4601,483+1.85%2,861,000-+7.08%--
01/241,5001,5101,4501,456-1.62%3,285,000-+5.28%--
01/231,4531,4951,4511,480+1.3%2,611,000-+6.94%--
01/201,4231,4711,4231,461+5.72%5,269,000-+5.56%--
01/191,3741,3961,3731,382+1.39%2,039,000--0.22%--
01/181,3511,3771,3341,363+0.22%2,986,000--1.87%--
01/171,3201,3651,3131,360+3.66%3,162,000--2.51%--
01/161,3291,3291,3021,312-2.74%1,731,000--6.42%--
01/131,3461,3511,3321,349+0.9%3,149,000--4.26%--
01/121,3511,3561,3201,337-0.89%1,723,000--5.65%--
01/111,3581,3811,3441,349+0.37%1,547,000--5.33%--
01/101,3631,3801,3421,344-0.22%1,609,000--6.15%--
01/061,3641,3681,3381,347-1.75%2,099,000--6.33%--
01/051,3721,3871,3611,371-1.15%1,408,000--5.06%--
01/041,3771,3981,3691,387+2.89%2,594,000--4.21%--
2011
12/301,3231,3481,3131,348+1.81%1,779,000--7.03%--
12/291,3501,3531,3081,324-3.36%4,178,000--8.88%--
12/281,3981,4061,3621,370-1.93%1,682,000--6.1%--
12/271,3961,4101,3851,397-0.57%973,000--4.51%--
12/261,4331,4341,4031,405+0.14%875,000--4.1%--
12/221,3971,4141,3821,403-0.21%1,763,000--4.49%--
12/211,4131,4291,4001,406+1.22%1,808,000--4.55%--
12/201,3981,3981,3801,389-0.07%1,553,000--6.09%--
12/191,4081,4121,3811,390-2.11%2,079,000--6.46%--
12/161,4451,4451,4161,420-0.98%1,758,000--4.83%--
12/151,4431,4501,4281,434-1.98%1,503,000--4.27%--
12/141,4791,4811,4601,463-1.42%1,433,000--2.86%--
12/131,4661,5031,4601,484-0.74%1,541,000--1.72%--
12/121,4901,5061,4851,495+1.77%1,502,000--1.32%--
12/091,4911,5041,4631,469-3.8%6,348,000--3.36%--
12/081,5081,5371,4991,527+0.39%1,714,000-+0.13%--
12/071,5201,5231,4981,521+0.86%1,528,000--0.46%--
12/061,5151,5431,5071,508-1.5%1,505,000--1.69%--
12/051,5401,5441,5201,531-0.26%1,306,000--0.58%--
12/021,5401,5431,5191,535+0.39%1,598,000--0.65%--
12/011,5211,5371,5041,529+2.55%3,358,000--1.1%--
11/301,4581,4941,4541,491-0.4%2,013,000--3.74%--
11/291,4801,5011,4521,497+1.98%1,406,000--3.67%--
11/281,4601,4731,4491,468+1.94%1,343,000--5.78%--
11/251,4011,4481,3931,440+0.7%2,021,000--7.87%--
11/241,4421,4501,4251,430-2.85%1,735,000--8.92%--
11/221,4461,4781,4431,472+0.75%1,199,000--6.6%--
11/211,4521,4831,4511,461-0.34%1,126,000--7.71%--
11/181,4721,4841,4521,466-2.53%2,069,000--7.62%--
11/171,4831,5071,4711,504+0.33%1,863,000--5.47%--
11/161,5351,5391,4941,499-2.85%2,333,000--5.72%--
11/151,5701,5851,5361,543-2.34%1,578,000--3.02%--
11/141,5731,5871,5611,580+2.66%1,480,000--0.5%--
11/111,5791,5801,5311,539-1.97%2,177,000--2.78%--
11/101,5821,5881,5601,570-3.86%2,369,000--0.44%--
11/091,5891,6381,5841,633+4.15%2,231,000-+3.88%--
11/081,6251,6291,5521,568-2.18%2,224,000-+0.19%--
11/071,6301,6311,5961,603-1.35%1,234,000-+2.62%--
11/041,6001,6321,5821,625+3.04%1,610,000-+4.17%--