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
20244/1, 株式分割 1→3
2012
03/301,7531,7571,7371,737-1.51%3,040,800--2.32%--
03/291,7701,7731,7571,763-1.12%2,040,300--0.77%--
03/281,7871,7871,7631,783-1.11%2,157,600-+0.3%--
03/271,7701,8071,7701,803+2.08%3,810,300-+1.54%--
03/261,7871,7871,7671,767-1.3%2,436,000--0.41%--
03/231,8001,8031,7901,790-0.19%1,824,000-+0.96%--
03/221,7901,8031,7771,7930%2,594,700-+1.38%--
03/211,7701,8001,7701,793+0.75%2,968,500-+1.66%--
03/191,7771,7901,7731,780-0.19%1,641,000-+1.14%--
03/161,7831,7901,7801,783-0.93%2,043,600-+1.61%--
03/151,7831,8031,7771,800+1.31%2,426,700-+2.92%--
03/141,8031,8131,7771,777-1.48%2,906,400-+1.93%--
03/131,7971,8201,7901,803+0.56%2,251,500-+3.82%--
03/121,8131,8201,7901,793-0.74%2,639,700-+3.6%--
03/091,8331,8331,8031,807-0.37%5,063,100-+4.8%--
03/081,7901,8171,7901,813+2.26%3,077,700-+5.67%--
03/071,7901,8171,7701,773-0.93%4,430,400-+3.76%--
03/061,7871,7971,7771,790-0.19%2,546,400-+5.17%--
03/051,7931,8171,7831,793-0.37%3,123,600-+5.74%--
03/021,7671,8031,7601,800+2.08%3,834,900-+6.64%--
03/011,7501,7671,7401,763+1.54%3,960,900-+5.02%--
02/291,7431,7601,7331,737+0.39%3,617,100-+3.93%--
02/281,7271,7401,7201,730+0.19%3,519,300-+3.97%--
02/271,7501,7501,7231,727-0.77%2,739,900-+4.14%--
02/241,7471,7631,7371,740+0.58%3,793,500-+5.39%--
02/231,7571,7571,7271,730-2.81%6,144,600-+5.3%--
02/221,7571,7871,7501,780+2.1%4,306,800-+8.74%--
02/211,7501,7601,7331,743+0.19%2,337,900-+7.02%--
02/201,7431,7501,7301,740+0.38%2,597,100-+7.14%--
02/171,7831,7931,7201,733+2.36%6,282,300-+7.13%--
02/161,6901,7131,6871,693+0.4%3,018,000-+4.98%--
02/151,6671,6971,6621,687+0.8%4,095,300-+4.83%--
02/141,6631,6801,6621,673+0.9%2,205,000-+4.19%--
02/131,6571,6671,6521,658+1.02%2,409,600-+3.39%--
02/101,6531,6701,6381,642-0.61%2,861,100-+2.48%--
02/091,6331,6571,6301,652+1.33%3,346,500-+3.23%--
02/081,6271,6381,6181,630-0.51%2,841,000-+1.94%--
02/071,6321,6401,6271,638+0.82%2,131,800-+2.4%--
02/061,6281,6331,6201,625+0.52%1,871,100-+1.63%--
02/031,6251,6301,6131,617-0.1%1,688,400-+1.17%--
02/021,6251,6381,6081,618+0.52%2,812,200-+1.27%--
02/011,6271,6321,6081,610-2.13%4,604,400-+0.75%--
01/311,6071,6471,6051,645+3.46%6,958,500-+2.94%--
01/301,5821,5921,5731,590+1.49%2,704,500--0.44%--
01/271,5751,5781,5651,567-0.42%2,882,100--1.9%--
01/261,5671,5731,5571,573+0.32%3,546,000--1.54%--
01/251,5581,5781,5581,568+0.64%2,488,800--1.98%--
01/241,5531,5671,5451,558+0.11%3,108,900--2.79%--
01/231,5581,5631,5521,557-0.11%2,264,700--3.01%--
01/201,5731,5751,5571,5580%3,439,200--3.03%--
01/191,5831,5851,5571,558-2.09%4,768,500--3.09%--
01/181,6081,6081,5881,592-1.44%3,565,800--1.08%--
01/171,6101,6151,5971,615+0.73%1,842,300-+0.37%--
01/161,6051,6051,5901,603+0.1%2,144,700--0.35%--
01/131,6051,6071,5921,602+0.1%2,084,700--0.33%--
01/121,6101,6151,5901,600-0.72%2,523,900--0.37%--
01/111,6051,6151,6031,612+0.42%3,438,300-+0.42%--
01/101,6121,6281,6051,6050%2,957,100-+0.12%--
01/061,6051,6121,6021,605-0.21%2,378,400-+0.19%--
01/051,6181,6281,6081,608-1.43%2,853,300-+0.58%--
01/041,6421,6451,6181,632-0.1%3,291,900-+2.17%--
2011
12/301,6181,6331,6151,633+0.82%1,052,100-+2.47%--
12/291,6101,6281,6071,620+0.93%1,324,500-+1.76%--
12/281,6221,6301,6021,605-0.72%1,624,200-+0.88%--
12/271,6271,6301,6151,617-0.51%1,140,000-+1.55%--
12/261,6281,6321,6221,625+1.14%1,563,900-+2.07%--
12/221,5971,6071,5931,607+0.1%2,048,700-+0.92%--
12/211,6031,6081,5931,605+0.84%1,984,200-+0.88%--
12/201,6021,6021,5851,592-1.24%4,782,300-+0.04%--
12/191,6101,6201,5981,612-0.31%2,550,600-+1.24%--
12/161,6371,6371,6101,617-0.82%3,690,000-+1.49%--
12/151,6251,6381,6181,630+1.24%5,336,700-+2.32%--
12/141,6081,6151,6001,6100%1,944,300-+1.07%--
12/131,5901,6151,5831,610+0.73%2,962,500-+1.13%--
12/121,6071,6121,5931,598+0.95%2,643,300-+0.52%--
12/091,5731,5971,5731,583-0.52%3,806,400--0.36%--
12/081,5881,5971,5831,592-0.73%2,579,400-+0.29%--
12/071,5721,6051,5671,603+2.78%4,241,700-+1.03%--
12/061,5671,5751,5531,560-0.32%2,953,200--1.7%--
12/051,5931,5931,5571,565-1.16%3,634,800--1.32%--
12/021,5671,5831,5651,583+1.28%2,191,800--0.11%--
12/011,5651,5871,5551,563-0.11%3,615,000--1.18%--
11/301,5351,5651,5351,565+0.86%4,996,800--0.95%--
11/291,5471,5621,5331,552+0.43%2,643,900--1.73%--
11/281,5651,5671,5331,545-0.96%3,047,700--2.09%--
11/251,5701,5851,5551,560-1.27%3,912,900--1.14%--
11/241,5831,5981,5721,580-0.94%3,478,500-+0.13%--
11/221,5971,6071,5801,595-1.54%4,057,800-+1.21%--
11/211,6071,6371,6001,6200%2,319,600-+2.92%--
11/181,6121,6281,6031,620-0.31%2,296,500-+3.12%--
11/171,6021,6281,5851,625+1.56%2,822,100-+3.64%--
11/161,6121,6181,5931,600-0.41%1,376,700-+2.11%--
11/151,6031,6121,5981,607-0.31%2,523,600-+2.6%--
11/141,6321,6431,6101,612-1.63%3,068,700-+2.98%--
11/111,6071,6421,6051,638+2.29%3,520,200-+4.75%--
11/101,6171,6371,6021,602-2.63%3,778,500-+2.54%--
11/091,5931,6501,5871,645+4.44%5,970,300-+5.45%--
11/081,5581,5831,5531,575+1.18%2,398,200-+1.09%--
11/071,5681,5701,5431,557-0.85%1,927,800--0.02%--
11/041,5621,5721,5421,570+1.4%2,223,600-+0.83%--