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
03/301,2271,2331,2041,215-0.9%514,500--2.57%--
03/291,2251,2281,2101,226-0.33%538,900--1.76%--
03/281,2411,2641,2231,230-3.68%682,800--1.44%--
03/271,2461,2801,2461,277+2.65%681,300-+2.32%--
03/261,2691,2741,2441,244-1.89%637,100--0.4%--
03/231,2681,2821,2651,2680%495,600-+1.6%--
03/221,2681,2921,2681,268-0.31%503,500-+1.68%--
03/211,2661,2781,2621,272+0.32%851,200-+2.17%--
03/191,2881,2961,2631,268-2.69%1,096,400-+2.18%--
03/161,2831,3131,2791,303+1.64%1,060,600-+5.34%--
03/151,2681,2881,2631,282+1.67%874,900-+4.06%--
03/141,2681,2831,2601,261-0.08%594,400-+2.77%--
03/131,2541,2661,2471,262+0.72%750,500-+3.36%--
03/121,2501,2601,2421,253-0.24%742,000-+3.13%--
03/091,2621,2691,2541,256+0.4%678,800-+3.97%--
03/081,2621,2721,2481,251-1.03%590,000-+4.16%--
03/071,2581,2701,2401,264-0.08%638,300-+5.95%--
03/061,2491,2701,2451,265+2.18%694,100-+6.66%--
03/051,2491,2711,2331,238-0.24%520,100-+5%--
03/021,2231,2471,2191,241+3.16%724,000-+5.71%--
03/011,2081,2161,1961,203+0.17%410,100-+2.91%--
02/291,2061,2251,1941,201-0.74%648,500-+2.91%--
02/281,1931,2161,1821,210+1.77%654,300-+3.95%--
02/271,1981,2171,1811,189-2.22%856,900-+2.41%--
02/241,2401,2491,2151,216-2.09%490,100-+5.01%--
02/231,2451,2491,2291,242-0.4%330,200-+7.53%--
02/221,2451,2621,2371,247+1.38%498,800-+8.34%--
02/211,2741,2781,2171,230-3.83%1,007,000-+7.33%--
02/201,2551,2921,2521,279+3.15%1,142,300-+12%--
02/171,2381,2491,2281,240+0.57%598,200-+9.25%--
02/161,2131,2351,2101,233+1.4%719,700-+9.12%--
02/151,1901,2201,1891,216+2.44%740,800-+8.09%--
02/141,1641,1891,1561,187+1.98%580,300-+5.89%--
02/131,1701,1841,1591,164-0.77%540,400-+4.02%--
02/101,1581,1771,1471,173+1.65%610,700-+5.11%--
02/091,1181,1601,1141,154+3.31%785,400-+3.68%--
02/081,1161,1231,1061,117+0.09%363,000-+0.54%--
02/071,0791,1181,0791,116+3.81%676,600-+0.54%--
02/061,0691,0821,0611,075+0.56%448,200--2.98%--
02/031,0601,0771,0601,069+0.09%578,500--3.52%--
02/021,0741,0881,0591,068-0.56%639,800--3.52%--
02/011,0901,0961,0681,074-1.1%576,000--2.98%--
01/311,1121,1141,0811,086-2.86%550,500--1.9%--
01/301,1151,1331,1081,118-0.8%485,900-+1.08%--
01/271,1301,1321,1051,127-1.66%1,099,400-+2.08%--
01/261,1371,1501,1331,146+0.97%589,900-+3.9%--
01/251,1201,1371,1151,135+1.25%311,700-+3.18%--
01/241,1231,1241,1121,121-0.27%315,500-+2.09%--
01/231,1351,1371,1191,124-1.06%347,000-+2.55%--
01/201,1551,1551,1241,136+0.26%632,900-+3.84%--
01/191,1351,1471,1221,133-0.09%605,800-+3.75%--
01/181,1171,1511,1161,134+1.52%708,400-+4.13%--
01/171,1011,1171,1001,117+1.45%278,400-+2.95%--
01/161,1081,1101,0891,101-1.34%399,700-+1.76%--
01/131,1181,1271,1071,116-0.53%326,100-+3.43%--
01/121,1241,1261,1021,122-0.09%390,700-+4.28%--
01/111,1211,1391,1081,123+0.27%903,200-+4.66%--
01/101,0951,1301,0941,120+2.56%998,400-+4.77%--
01/061,0841,0921,0731,092+0.28%450,800-+2.54%--
01/051,1201,1201,0891,089-2.42%369,100-+2.54%--
01/041,1041,1271,1001,116+1.82%739,300-+5.28%--
2011
12/301,0671,0961,0671,096+2.43%391,100-+3.59%--
12/291,0651,0851,0621,070+0.47%452,800-+1.23%--
12/281,0531,0671,0451,065+0.66%564,200-+0.85%--
12/271,0511,0631,0501,058+0.38%353,600-+0.28%--
12/261,0771,0791,0521,054-1.95%345,800-0%--
12/221,0601,0841,0591,075+0.56%778,900-+2.19%--
12/211,0711,0711,0491,069+0.19%595,200-+1.91%--
12/201,0981,1001,0621,067-1.93%482,700-+2.11%--
12/191,0861,1051,0781,088-0.27%581,000-+4.41%--
12/161,0871,0911,0691,091+1.11%782,900-+5.11%--
12/151,0731,0931,0721,079+0.65%791,000-+4.25%--
12/141,0661,0751,0661,072+0.28%402,100-+3.98%--
12/131,0671,0831,0641,069-0.74%707,700-+4.09%--
12/121,0801,0821,0661,077+2.18%887,000-+5.18%--
12/091,0551,0631,0451,054+1.15%1,033,700-+3.33%--
12/081,0341,0481,0161,0420%767,000-+2.46%--
12/071,0321,0461,0221,042+1.07%561,900-+2.66%--
12/061,0301,0541,0301,031-1.43%395,400-+1.78%--
12/051,0301,0471,0271,046+1.65%336,900-+3.36%--
12/021,0281,0341,0231,029+0.59%282,500-+1.78%--
12/011,0401,0481,0181,023-0.87%632,700-+1.19%--
11/301,0261,0561,0141,032+1.47%806,500-+2.08%--
11/291,0371,0371,0131,017-2.21%617,500-+0.49%--
11/281,0741,0771,0401,040-2.71%517,400-+2.56%--
11/251,0581,0801,0551,069+0.94%447,300-+5.32%--
11/241,0591,0791,0481,059-0.09%576,000-+4.44%--
11/221,0361,0641,0331,060+2.32%605,000-+4.64%--
11/211,0161,0391,0141,036+1.47%522,400-+2.37%--
11/181,0241,0251,0111,021+0.1%497,500-+0.99%--
11/179841,0229841,020+2.93%585,800-+0.79%--
11/16986993984991+1.23%437,000--2.27%--
11/159891,000979979-1.51%330,000--3.83%--
11/14987996977994+0.71%302,800--2.74%--
11/119851,003981987-0.9%423,500--3.8%--
11/10977996974996-0.4%449,600--3.21%--
11/099771,0029761,000+3.09%546,800--3.19%--
11/08981995967970-1.62%666,700--6.46%--
11/07971989969986+2.28%570,400--5.56%--
11/04982991962964-1.93%888,300--8.28%--