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
02/291,5311,5441,5271,532+0.39%104,100829億8787万-2.42%12.011.44
02/281,5101,5301,5061,526+0.93%97,500--2.74%--
02/271,5101,5291,5051,512-3.63%324,500--3.57%--
02/241,5601,5771,4771,569-1.94%508,200-+0.06%--
02/231,6161,6161,5961,600-0.99%148,100-+2.17%--
02/221,5901,6241,5871,616+1.96%139,200-+3.39%--
02/211,5851,5971,5711,585-0.94%125,300-+1.73%--
02/201,5981,6091,5981,600+0.38%130,000-+2.89%--
02/171,5851,5961,5811,594+1.01%116,300-+2.71%--
02/161,5991,6011,5781,578-1.25%83,700-+1.81%--
02/151,5981,6011,5841,598-0.06%66,400-+3.3%--
02/141,5951,6041,5851,5990%77,600-+3.56%--
02/131,5811,6001,5801,599+0.95%37,700-+3.7%--
02/101,5941,5981,5761,584-0.63%68,500-+2.86%--
02/091,5961,6011,5851,594-0.06%54,500-+3.51%--
02/081,5871,5981,5811,595+1.01%74,400-+3.57%--
02/071,5701,5821,5661,579+0.51%50,800-+2.67%--
02/061,5561,5751,5561,571+0.77%44,000-+2.21%--
02/031,5511,5691,5511,559+0.52%38,900-+1.56%--
02/021,5681,5851,5461,551-1.08%97,600-+1.04%--
02/011,5611,5701,5551,568+0.19%61,500-+2.15%--
01/311,5431,5651,5431,565+1.62%52,400-+1.95%--
01/301,5201,5431,5191,540+1.38%74,800-+0.26%--
01/271,5091,5221,5091,519+0.73%35,300--1.11%--
01/261,5261,5261,5041,508-0.85%57,600--1.95%--
01/251,5041,5261,5041,521+1.26%74,400--1.17%--
01/241,5101,5141,5001,502-0.79%61,700--2.59%--
01/231,5211,5241,5091,514-0.46%36,100--2.01%--
01/201,5171,5281,5071,521+0.93%111,900--1.68%--
01/191,5101,5181,5031,507+0.2%58,400--2.71%--
01/181,5041,5181,5031,504-0.27%49,400--3.09%--
01/171,5281,5281,5011,508-1.63%64,400--2.96%--
01/161,5381,5381,5131,5330%19,200--1.6%--
01/131,5071,5391,5071,533+2.13%48,300--1.67%--
01/121,5271,5301,5011,501-1.83%61,700--3.84%--
01/111,5401,5401,5281,529-0.52%48,000--2.36%--
01/101,5661,5681,5361,537-1.35%63,200--2.04%--
01/061,5681,5741,5521,558-1.27%34,000--0.89%--
01/051,5881,5911,5751,578-0.63%28,000-+0.25%--
01/041,5891,5981,5621,588+1.99%37,600-+0.95%--
2011
12/301,5521,5611,5461,557+0.52%8,200--0.95%--
12/291,5441,5531,5291,549+0.78%13,800--1.46%--
12/281,5541,5561,5301,537-1.09%17,600--2.35%--
12/271,5541,5561,5411,5540%17,300--1.4%--
12/261,5701,5751,5531,554-1.02%12,400--1.52%--
12/221,5671,5811,5671,570+0.19%25,800--0.57%--
12/211,5791,5791,5551,567+0.26%12,600--0.76%--
12/201,5471,5671,5471,563+1.17%59,100--1.14%--
12/191,5501,5531,5061,545-0.58%60,900--2.34%--
12/161,5871,5991,5531,554-2.39%45,000--1.83%--
12/151,5761,5971,5731,592+1.02%44,200-+0.51%--
12/141,5611,5831,5611,576+0.45%20,900--0.57%--
12/131,5661,5981,5531,569+0.19%81,700--1.07%--
12/121,5741,5981,5641,566-0.13%70,100--1.45%--
12/091,5571,5771,5571,568-0.51%40,200--1.51%--
12/081,5711,5761,5601,576-0.63%15,200--1.07%--
12/071,5921,5921,5461,586+1.02%67,500--0.5%--
12/061,5831,5881,5701,570-1.44%26,900--1.57%--
12/051,6151,6161,5931,593-0.99%14,700--0.19%--
12/021,6201,6201,5831,609+0.25%20,000-+0.75%--
12/011,6231,6241,6001,605-1.11%26,900-+0.5%--
11/301,5861,6231,5731,623+1.82%41,400879億1731万+1.63%12.721.53
11/291,5801,5941,5561,594+1.46%23,300--0.25%--
11/281,5611,5761,5611,571+0.71%19,100--1.81%--
11/251,5551,5691,5511,560+0.58%30,000--2.74%--
11/241,5821,5951,5511,551-2.33%30,600--3.54%--
11/221,5841,5961,5701,588-0.63%51,800--1.49%--
11/211,5951,6251,5951,598+0.25%56,500--1.05%--
11/181,5801,5941,5801,594+0.31%20,100--1.42%--
11/171,5781,5951,5701,589+0.7%25,400--2.03%--
11/161,5911,5941,5731,578-1.07%14,700--3.01%--
11/151,5751,5951,5751,595+0.44%36,300--2.39%--
11/141,5871,5881,5751,588+0.95%27,100--3.17%--
11/111,5901,5911,5661,573-1.07%34,500--4.32%--
11/101,5891,5991,5801,590-1.36%20,800--3.28%--
11/091,6121,6171,5911,612+0.44%17,000--2.01%--
11/081,6201,6431,5971,605-1.83%32,700--2.61%--
11/071,6461,6471,6141,635-0.12%31,100--0.97%--
11/041,6141,6441,6051,637+2.12%28,300--1.15%--
11/021,5931,6091,5711,603-0.68%33,400--3.67%--
11/011,6201,6251,6021,614+1.13%33,600--3.06%--
10/311,6191,6291,5951,596-0.81%41,700--4.26%--
10/281,6351,6371,6011,609+0.25%53,500--3.71%--
10/271,6051,6151,5891,605+0.19%24,200--4.24%--
10/261,6151,6191,5851,602-0.74%39,600--4.64%--
10/251,6571,6701,6051,614-2%57,100--4.04%--
10/241,6421,6581,6081,647+0.61%88,400--1.96%--
10/211,6721,6901,6311,637-3.02%71,200--2.33%--
10/201,6531,6901,6531,688+2.18%108,700-+0.78%--
10/191,6651,6651,6431,652+0.55%41,800--1.08%--
10/181,6501,6721,6181,643-1.73%54,800--1.32%--
10/171,6761,6911,6631,672+0.84%34,900-+0.72%--
10/141,6871,6871,6511,658-2.7%104,700-+0.18%--
10/131,7591,7681,7001,704-1.1%50,700-+3.15%--
10/121,7381,7381,7121,723-1.15%36,300-+4.55%--
10/111,7701,7711,7361,743-0.63%68,400-+6.02%--
10/071,6991,7541,6931,754+4.53%147,900-+7.02%--
10/061,6251,7041,6201,678+6.54%156,700-+2.76%--
10/051,6211,6361,5611,575-2.78%117,200--3.43%--
10/041,6641,6751,6111,620-4.54%138,700--0.92%--