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
201310/1, 株式分割 1→100
2012
03/301,3721,3781,3691,374+0.44%6,203,100--1.86%--
03/291,3781,3791,3661,368-0.94%7,244,400--2.36%--
03/281,3911,3921,3781,381-2.75%9,441,900--1.5%--
03/271,4141,4221,4111,420+0.78%7,369,500-+1.28%--
03/261,4121,4151,4091,409-0.07%4,955,700-+0.64%--
03/231,4071,4131,4061,4100%4,551,000-+0.86%--
03/221,4061,4121,4051,410+0.28%4,535,200-+0.93%--
03/211,4121,4141,4061,406-0.28%4,467,100-+0.79%--
03/191,4111,4121,4091,4100%3,395,300-+1.22%--
03/161,4101,4131,4081,410-0.14%5,328,200-+1.37%--
03/151,4141,4161,4091,412+0.07%5,795,300-+1.66%--
03/141,4151,4171,4111,411+0.07%5,621,100-+1.73%--
03/131,4171,4171,4101,410-0.21%7,348,900-+1.73%--
03/121,4171,4171,4071,4130%6,054,400-+2.1%--
03/091,4151,4181,4061,413+0.71%7,383,100-+2.24%--
03/081,4031,4141,4011,403+0.07%5,337,100-+1.67%--
03/071,4061,4131,3971,402-1.27%7,419,500-+1.67%--
03/061,4141,4251,4111,420+0.35%8,505,100-+3.12%--
03/051,3991,4171,3971,415+1.58%8,451,200-+2.98%--
03/021,3971,3991,3921,393-0.14%5,907,700-+1.53%--
03/011,3941,3951,3901,395+0.5%7,056,300-+1.68%--
02/291,3901,3961,3841,388+0.51%7,032,500-+1.17%--
02/281,3791,3841,3761,381+0.22%6,151,700-+0.58%--
02/271,3781,3841,3751,378+0.29%6,792,900-+0.36%--
02/241,3831,3841,3721,374-1.01%8,270,400-+0.07%--
02/231,4021,4021,3831,388-0.93%7,248,900-+1.09%--
02/221,3831,4051,3821,401+2.04%9,760,100-+2.11%--
02/211,3711,3751,3701,373+0.29%5,424,600-+0.22%--
02/201,3741,3761,3681,369-0.07%5,858,500--0.07%--
02/171,3721,3771,3681,370+0.15%6,320,500--0.07%--
02/161,3701,3721,3651,368-0.07%6,424,300--0.36%--
02/151,3681,3751,3631,369+0.29%5,939,700--0.36%--
02/141,3591,3681,3581,365+0.52%5,546,100--0.8%--
02/131,3631,3651,3561,358-0.15%4,721,600--1.45%--
02/101,3631,3641,3581,360-0.15%5,012,400--1.52%--
02/091,3691,3701,3581,362-0.58%6,057,400--1.59%--
02/081,3761,3771,3671,370-0.22%5,041,100--1.23%--
02/071,3691,3731,3621,373+0.37%4,351,800--1.08%--
02/061,3711,3711,3581,368+0.44%5,454,100--1.51%--
02/031,3661,3681,3591,362-0.22%4,765,800--2.08%--
02/021,3621,3711,3591,365+0.89%5,830,600--1.94%--
02/011,3551,3631,3531,353-0.07%6,885,900--2.8%--
01/311,3651,3691,3541,354-1.02%9,728,700--2.8%--
01/301,3751,3801,3651,368-1.65%7,675,400--1.87%--
01/271,4041,4041,3891,391-0.78%5,814,900--0.22%--
01/261,4041,4061,3981,402+0.57%4,923,900-+0.65%--
01/251,3951,4011,3891,394+0.43%6,519,600-+0.22%--
01/241,3851,3931,3771,388+0.58%6,790,900--0.14%--
01/231,3681,3801,3651,380+0.88%4,448,500--0.65%--
01/201,3751,3751,3641,368+0.74%7,764,900--1.44%--
01/191,3701,3711,3571,358-0.51%7,603,200--2.16%--
01/181,3691,3721,3631,365-0.8%5,985,300--1.73%--
01/171,3891,3901,3681,376-0.94%5,555,000--1.01%--
01/161,4021,4041,3831,389-1.35%4,429,000--0.14%--
01/131,4031,4131,3991,408+0.86%3,180,600-+1.22%--
01/121,4161,4171,3901,396-1.62%5,027,400-+0.43%--
01/111,4331,4341,4071,419-0.91%4,578,200-+2.09%--
01/101,4261,4441,4231,432+0.49%5,132,000-+3.17%--
01/061,4311,4331,4151,4250%2,829,600-+2.89%--
01/051,4301,4331,4221,425-0.7%2,384,800-+3.11%--
01/041,4301,4381,4251,435+1.41%4,664,100-+4.06%--
2011
12/301,4071,4201,4031,415+1.07%3,962,400-+2.91%--
12/291,4011,4041,3951,400+0.07%3,325,600-+1.97%--
12/281,3981,4001,3951,399+0.65%2,650,500-+2.04%--
12/271,3871,3941,3821,390+0.72%3,358,500-+1.46%--
12/261,3831,3851,3751,380+0.51%2,443,700-+0.8%--
12/221,3731,3781,3691,373-0.15%4,556,900-+0.37%--
12/211,3751,3771,3691,375+0.73%3,230,100-+0.44%--
12/201,3681,3761,3641,365+0.29%3,094,600--0.22%--
12/191,3581,3641,3511,361+0.44%3,469,000--0.58%--
12/161,3661,3681,3551,355-0.51%5,769,600--1.09%--
12/151,3691,3741,3621,362-0.22%4,297,200--0.66%--
12/141,3721,3761,3631,365-0.58%4,452,400--0.51%--
12/131,3681,3841,3651,373+0.44%4,798,100-+0.07%--
12/121,3801,3881,3651,367-0.58%5,119,000--0.44%--
12/091,3701,3801,3701,375-0.94%6,801,200-+0.07%--
12/081,3921,3991,3881,388-0.5%3,946,100-+1.02%--
12/071,3901,3951,3881,395+0.36%3,413,600-+1.53%--
12/061,3901,3931,3821,390-0.22%3,693,400-+1.16%--
12/051,3951,3951,3861,393+0.29%2,681,300-+1.38%--
12/021,3871,3961,3831,389+0.58%6,197,800-+1.17%--
12/011,3801,3881,3661,381+2.3%10,584,700-+0.66%--
11/301,3491,3501,3401,350-0.15%5,555,000--1.53%--
11/291,3481,3531,3391,352+0.37%4,919,900--1.46%--
11/281,3571,3601,3451,347+0.37%4,478,800--1.89%--
11/251,3481,3491,3421,342-0.81%4,291,900--2.33%--
11/241,3601,3641,3501,353-0.95%5,756,000--1.6%--
11/221,3631,3771,3631,366-0.07%4,128,700--0.65%--
11/211,3601,3781,3601,367+0.51%3,764,500--0.65%--
11/181,3601,3661,3591,360-0.51%6,195,800--1.23%--
11/171,3751,3751,3601,367-0.73%3,913,000--0.87%--
11/161,3601,3811,3601,377+1.25%5,315,400--0.36%--
11/151,3701,3751,3581,360-1.38%5,459,800--1.73%--
11/141,3971,4011,3741,379-0.58%5,412,100--0.51%--
11/111,3931,3971,3821,387+0.36%4,281,200--0.07%--
11/101,3741,3931,3741,382-0.5%7,159,600--0.5%--
11/091,3781,3921,3761,389+0.87%5,998,200--0.14%--
11/081,3891,3951,3731,377-1.43%4,220,100--1.22%--
11/071,3801,4011,3781,397+0.87%7,650,000-+0.07%--
11/041,3861,3931,3811,385+1.24%9,178,000--0.79%--