株価チャート

2011/10/04～2012/02/29

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
02/291,4231,4731,4221,437+0.98%653,9002715億7953万+5.12%27.571.26
02/281,4121,4271,4071,423+0.85%430,100-+4.4%--
02/271,4121,4201,3961,411-0.91%1,017,100-+3.9%--
02/241,4541,4651,4221,424-1.59%2,014,400-+5.17%--
02/231,4151,4511,4101,447+2.41%898,500-+7.26%--
02/221,3941,4131,3941,413+1.65%557,500-+5.21%--
02/211,3841,3951,3811,390+0.58%312,800-+3.81%--
02/201,3901,3921,3761,382+0.44%330,000-+3.44%--
02/171,3751,3861,3731,376+0.07%369,600-+3.23%--
02/161,3871,3921,3711,375-0.87%225,000-+3.31%--
02/151,3731,3971,3721,387+1.39%317,700-+4.44%--
02/141,3531,3691,3501,368+1.63%222,600-+3.09%--
02/131,3371,3531,3371,346+0.45%152,100-+1.43%--
02/101,3341,3401,3311,340+0.45%191,900-+0.9%--
02/091,3401,3421,3331,334-0.6%234,200-+0.38%--
02/081,3441,3471,3381,342+0.15%178,100-+0.83%--
02/071,3361,3421,3331,340+0.15%147,700-+0.6%--
02/061,3471,3471,3331,338-0.15%140,300-+0.38%--
02/031,3451,3521,3381,3400%168,900-+0.45%--
02/021,3481,3621,3391,340+0.15%227,500-+0.37%--
02/011,3291,3451,3261,338+1.06%219,300-+0.15%--
01/311,3301,3331,3211,324+0.08%218,400--0.9%--
01/301,3291,3331,3221,323-0.08%165,000--1.12%--
01/271,3181,3281,3151,324+0.15%273,200--1.12%--
01/261,3151,3221,3131,322+0.46%241,300--1.34%--
01/251,3101,3201,3071,316+0.84%188,900--1.79%--
01/241,3091,3091,2991,305-0.31%225,200--2.76%--
01/231,3111,3141,3021,3090%215,800--2.53%--
01/201,3181,3211,3031,309+0.85%241,600--2.68%--
01/191,3121,3141,2981,298-1.52%295,500--3.57%--
01/181,3181,3301,3041,318+0.38%217,200--2.23%--
01/171,3081,3141,3001,313+0.38%223,100--2.6%--
01/161,3051,3091,2961,308-0.3%154,500--3.04%--
01/131,3261,3271,3041,312-0.23%487,200--2.81%--
01/121,3431,3451,3131,315-2.52%352,500--2.59%--
01/111,3661,3671,3451,349-1.46%274,500--0.07%--
01/101,3711,3781,3691,369+0.37%152,200-+1.48%--
01/061,3791,3791,3561,364-1.02%159,000-+1.34%--
01/051,3851,3891,3781,378-0.51%120,400-+2.53%--
01/041,3721,3951,3681,385+0.95%243,300-+3.36%--
2011
12/301,3701,3761,3611,372+0.29%191,400-+2.62%--
12/291,3631,3691,3551,368+0.51%122,600-+2.55%--
12/281,3581,3621,3531,361+0.52%169,000-+2.1%--
12/271,3461,3581,3461,3540%114,300-+1.65%--
12/261,3631,3631,3531,354-0.37%80,500-+1.73%--
12/221,3631,3641,3541,359-0.07%178,200-+2.18%--
12/211,3601,3631,3551,360+0.37%177,400-+2.41%--
12/201,3421,3551,3401,355+1.04%176,000-+2.03%--
12/191,3351,3481,3331,341+0.07%149,500-+1.06%--
12/161,3441,3601,3381,340-0.15%182,700-+0.98%--
12/151,3361,3451,3351,342-0.15%190,400-+1.13%--
12/141,3321,3491,3321,344-0.37%178,400-+1.2%--
12/131,3361,3521,3311,349+0.15%260,900-+1.58%--
12/121,3431,3501,3401,347+1.2%171,900-+1.43%--
12/091,3321,3441,3261,331-0.75%615,300-+0.15%--
12/081,3381,3481,3361,341+0.6%225,300-+0.9%--
12/071,3221,3381,3161,333+1.37%230,600-+0.23%--
12/061,3241,3301,3141,315-1.28%193,300--1.2%--
12/051,3211,3341,3161,332+1.29%184,500-0%--
12/021,3141,3161,3021,315+0.38%220,300--1.28%--
12/011,3221,3251,3071,310-0.08%267,600--1.65%--
11/301,3001,3151,2911,311+0.61%384,0002477億6671万-1.58%25.151.15
11/291,3001,3051,2901,303+1.01%210,800--2.25%--
11/281,3061,3091,2901,290-1%244,100--3.3%--
11/251,3061,3221,2901,3030%300,400--2.47%--
11/241,3181,3271,3011,303-1.81%239,100--2.54%--
11/221,3321,3391,3241,327-0.38%176,600--0.75%--
11/211,3271,3341,3261,332+0.45%117,000--0.37%--
11/181,3291,3341,3221,326-0.75%168,900--0.82%--
11/171,3261,3371,3161,336+0.91%208,300--0.15%--
11/161,3401,3421,3211,324-1.19%222,200--1.05%--
11/151,3461,3511,3391,340-0.67%166,300-+0.07%--
11/141,3511,3511,3341,349+0.82%211,600-+0.67%--
11/111,3441,3621,3321,338-0.15%399,800--0.22%--
11/101,3351,3551,3351,340-0.96%297,300-0%--
11/091,3521,3591,3421,353+0.37%228,900-+0.97%--
11/081,3531,3641,3461,348-1.03%223,600-+0.6%--
11/071,3551,3621,3521,362+0.44%156,700-+1.64%--
11/041,3591,3601,3441,356+1.04%226,300-+1.19%--
11/021,3411,3491,3281,342-0.74%369,300-+0.15%--
11/011,3401,3601,3351,352-0.44%325,700-+0.82%--
10/311,3511,3721,3441,358+0.97%501,300-+1.27%--
10/281,3451,3531,3281,345+0.82%826,900-+0.45%--
10/271,3261,3401,3211,334+1.37%332,100--0.37%--
10/261,3211,3231,3051,316-0.38%292,900--1.72%--
10/251,3331,3341,3161,321-0.83%304,500--1.42%--
10/241,3341,3411,3291,332+0.53%197,800--0.67%--
10/211,3291,3351,3231,325-0.45%156,700--1.19%--
10/201,3271,3341,3221,331+0.3%267,400--0.75%--
10/191,3261,3291,3201,327+1.07%189,400--1.04%--
10/181,3251,3361,3101,313-1.35%194,200--2.09%--
10/171,3441,3441,3291,331+0.08%196,800--0.82%--
10/141,3371,3391,3251,330-0.6%370,000--0.82%--
10/131,3531,3531,3331,338+0.07%321,200--0.15%--
10/121,3451,3471,3221,337-1.62%444,100--0.15%--
10/111,3961,3981,3531,359+0.3%461,900-+1.57%--
10/071,3751,3791,3541,355-1.09%255,000-+1.42%--
10/061,3431,3711,3401,370+2.7%325,900-+2.7%--
10/051,3331,3371,3191,3340%391,100-+0.15%--
10/041,3431,3491,3291,334-1.19%365,400-+0.3%--