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→2
2012
03/301,6751,6781,6581,663-0.3%1,067,000--1.74%--
03/291,6831,6881,6651,668-1.19%1,414,400--1.45%--
03/281,6731,6901,6651,688-2.03%2,713,200--0.15%--
03/271,6931,7231,6931,723+2.07%4,630,400-+2.1%--
03/261,7031,7051,6881,688-1.17%2,405,800-+0.27%--
03/231,7101,7151,7031,708-0.15%1,267,000-+1.64%--
03/221,6901,7131,6901,710+0.88%1,827,600-+2.03%--
03/211,7051,7081,6851,695-0.29%2,327,200-+1.32%--
03/191,6901,7051,6901,700+0.74%1,776,200-+1.86%--
03/161,6901,6951,6801,688-0.59%2,130,400-+1.35%--
03/151,6951,7031,6901,698+0.15%1,576,000-+2.26%--
03/141,7151,7181,6901,695-0.15%1,618,400-+2.36%--
03/131,7081,7151,6931,698-0.59%3,117,400-+2.69%--
03/121,7551,7551,7051,708-2.84%3,641,200-+3.55%--
03/091,7501,7651,7401,758+1.15%2,887,000-+6.84%--
03/081,7201,7381,7031,738+1.31%2,292,800-+6.07%--
03/071,7201,7451,7101,715+0.44%2,283,000-+5.02%--
03/061,6981,7101,6951,708+0.59%1,309,000-+4.82%--
03/051,6851,7031,6831,698+0.74%1,756,400-+4.46%--
03/021,6701,6901,6651,685+0.9%2,236,800-+3.88%--
03/011,6581,6751,6551,670+0.75%1,726,200-+3.21%--
02/291,6601,6701,6501,658+0.45%2,088,000-+2.57%--
02/281,6401,6551,6381,650+0.76%1,894,400-+2.29%--
02/271,6631,6631,6331,638-1.21%1,873,600-+1.71%--
02/241,6531,6631,6501,658+0.3%1,536,600-+3.08%--
02/231,6381,6531,6301,653+0.76%1,672,000-+3.02%--
02/221,6151,6431,6151,640+1.86%1,903,000-+2.44%--
02/211,6051,6181,6051,6100%1,370,600-+0.69%--
02/201,6181,6181,6001,610+0.31%1,591,400-+0.69%--
02/171,6201,6331,6051,605-0.62%2,337,000-+0.31%--
02/161,6251,6351,6051,615-0.77%2,588,400-+0.87%--
02/151,6181,6301,6101,628+1.72%2,428,200-+1.59%--
02/141,5951,6001,5881,600+0.31%1,102,000--0.25%--
02/131,5851,5951,5851,595+0.95%1,226,200--0.75%--
02/101,5881,5931,5751,580-0.94%2,223,800--1.8%--
02/091,5981,6031,5901,595-0.93%2,396,400--1.12%--
02/081,6031,6181,6031,610+0.78%1,289,600--0.37%--
02/071,6001,6051,5931,598-0.31%1,491,800--1.27%--
02/061,6081,6131,6031,603+0.16%806,800--1.14%--
02/031,6051,6131,5981,600-0.31%962,600--1.42%--
02/021,6101,6151,6001,605-0.31%1,131,000--1.23%--
02/011,6181,6231,6051,610-0.31%1,079,400--1.04%--
01/311,6151,6251,6051,615+0.16%2,214,400--0.8%--
01/301,6001,6151,6001,613+0.47%1,332,000--1.01%--
01/271,5951,6101,5931,605+0.47%1,277,200--1.53%--
01/261,6001,6051,5931,5980%1,116,000--2.05%--
01/251,5851,6001,5831,598+1.11%1,232,600--2.17%--
01/241,5681,5881,5651,580+0.8%2,342,800--3.36%--
01/231,5701,5751,5651,568-0.48%1,945,800--4.3%--
01/201,5781,5831,5701,575+0.32%2,004,800--4.02%--
01/191,5951,6031,5681,570-1.26%2,209,800--4.5%--
01/181,6131,6131,5901,590-1.85%1,933,800--3.46%--
01/171,6201,6231,6151,620+0.31%1,138,600--1.82%--
01/161,6301,6301,6051,615-1.37%2,104,400--2.18%--
01/131,6481,6531,6351,638-1.06%1,802,400--0.76%--
01/121,6651,6751,6551,655-1.05%903,600-+0.42%--
01/111,6701,6731,6631,673+0.6%954,400-+1.61%--
01/101,6681,6751,6631,6630%868,800-+1.25%--
01/061,6651,6681,6551,663-0.15%860,800-+1.43%--
01/051,6751,6781,6631,665-0.45%863,000-+1.83%--
01/041,6881,6931,6681,6730%1,038,800-+2.54%--
2011
12/301,6631,6731,6631,673+0.3%501,000-+2.8%--
12/291,6531,6701,6451,668+1.37%836,800-+2.68%--
12/281,6531,6581,6381,645-0.15%584,000-+1.42%--
12/271,6581,6601,6431,648-0.45%584,800-+1.57%--
12/261,6631,6681,6531,655+0.61%644,600-+2.03%--
12/221,6401,6531,6351,645+0.46%559,400-+1.48%--
12/211,6431,6481,6301,638+0.15%1,183,000-+1.08%--
12/201,6381,6431,6281,6350%589,800-+0.86%--
12/191,6331,6381,6231,635+0.31%1,014,200-+0.86%--
12/161,6531,6551,6281,630-1.81%1,378,400-+0.49%--
12/151,6651,6701,6531,660+0.15%1,464,600-+2.28%--
12/141,6431,6601,6431,658+0.61%815,600-+2.13%--
12/131,6451,6581,6301,648+0.3%1,643,200-+1.51%--
12/121,6701,6701,6401,643-0.3%1,618,000-+1.26%--
12/091,6431,6581,6431,648-0.9%2,408,600-+1.57%--
12/081,6401,6751,6351,663+1.68%2,369,800-+2.5%--
12/071,6151,6351,6051,635+2.51%2,343,600-+0.8%--
12/061,6001,6101,5901,595-0.31%1,052,400--1.73%--
12/051,6081,6081,5931,600+0.47%1,077,800--1.6%--
12/021,5931,5951,5751,593+0.63%1,302,600--2.18%--
12/011,5931,6151,5751,583-0.63%2,178,000--2.79%--
11/301,5681,5931,5631,593+1.92%2,381,200--2.36%--
11/291,5481,5681,5401,563+0.97%1,498,400--4.32%--
11/281,5801,5801,5451,548-2.06%2,026,000--5.47%--
11/251,5981,5981,5751,580-1.1%2,011,600--3.72%--
11/241,6481,6481,5931,598-1.08%1,663,200--2.83%--
11/221,6331,6401,6151,615-1.67%1,447,000--1.88%--
11/211,6381,6551,6381,643-0.15%1,219,800--0.33%--
11/181,6451,6601,6381,645-0.15%1,593,600--0.12%--
11/171,6231,6481,6101,648+1.7%1,549,600-+0.09%--
11/161,6381,6431,6131,620-1.52%1,373,600--1.64%--
11/151,6431,6531,6381,645-0.45%761,000--0.24%--
11/141,6501,6551,6351,6530%866,600-+0.21%--
11/111,6481,6651,6431,6530%1,282,400-+0.15%--
11/101,6451,6631,6431,653-0.9%1,110,600-+0.09%--
11/091,6601,6701,6451,668+1.37%1,408,800-+0.94%--
11/081,6331,6531,6281,645+0.77%1,173,400--0.54%--
11/071,6331,6431,6331,633-0.61%888,000--1.36%--
11/041,6481,6481,6281,643+0.31%1,287,000--0.82%--