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
20197/1, 株式分割 1→2
2012
03/301,2401,2421,2191,224-0.53%11,320,600-+0.95%--
03/291,2341,2431,2251,230+0.7%13,040,200-+1.49%--
03/281,2301,2321,2171,222-1.41%9,409,800-+0.78%--
03/271,2251,2391,2181,239+1.39%11,228,000-+2.23%--
03/261,2381,2421,2211,222-1.21%10,729,600-+0.83%--
03/231,2221,2481,2201,237+0.04%15,873,000-+2.15%--
03/221,1991,2391,1951,237+3.39%15,957,200-+2.19%--
03/211,2131,2161,1961,196-1.12%9,985,400--0.99%--
03/191,2231,2231,2081,210-1.22%7,432,800-+0.12%--
03/161,2321,2321,2161,225-0.61%10,374,200-+1.45%--
03/151,2151,2331,2111,232+2.2%14,846,600-+2.33%--
03/141,2221,2241,2061,206+0.75%11,404,200-+0.54%--
03/131,1941,2121,1911,197+0.25%12,277,600-+0.13%--
03/121,2131,2131,1931,194+0.17%10,934,400-+0.29%--
03/091,1991,2121,1811,192+1.36%29,413,400-+0.46%--
03/081,1861,1901,1651,176+0.34%13,099,400--0.47%--
03/071,1771,1811,1631,172-1.72%12,880,600--0.64%--
03/061,2161,2321,1881,192-1.97%15,649,200-+1.53%--
03/051,2271,2281,2091,216-0.9%9,588,000-+4.02%--
03/021,2351,2431,2191,227-0.61%15,374,000-+5.41%--
03/011,2361,2511,2161,235+1.98%23,960,200-+6.42%--
02/291,2301,2581,2021,211-0.57%31,804,800-+4.81%--
02/281,1911,2191,1841,218+3.22%18,159,200-+5.87%--
02/271,1911,1971,1771,180-2.56%16,130,600-+2.92%--
02/241,2291,2351,2031,211-2.1%16,759,000-+5.91%--
02/231,2251,2391,2231,237+0.69%10,553,200-+8.66%--
02/221,2251,2301,2141,228-0.12%10,926,600-+8.67%--
02/211,2251,2441,2171,230+0.7%11,428,000-+9.48%--
02/201,2301,2351,2191,221+0.74%9,615,600-+9.41%--
02/171,2051,2181,2011,212+1.59%15,383,400-+9.29%--
02/161,1831,2171,1831,193-0.08%18,863,000-+8.06%--
02/151,1841,2021,1531,194+0.42%19,785,800-+8.55%--
02/141,1861,1961,1701,189-0.17%15,599,800-+8.49%--
02/131,1821,2061,1631,191+3.52%31,258,600-+8.97%--
02/101,1191,1601,1151,151+3.65%33,146,600-+5.45%--
02/091,1081,1201,0951,110+0.32%15,063,200-+1.74%--
02/081,0811,1071,0721,107+2.45%17,060,200-+1.14%--
02/071,0701,0851,0611,080+0.61%9,319,800--1.37%--
02/061,0911,0951,0631,074-0.09%10,578,400--2.14%--
02/031,0901,1001,0751,075-3.63%18,912,200--2.32%--
02/021,0881,1201,0821,115+4.25%15,046,200-+1.09%--
02/011,0651,0841,0591,070+0.75%11,171,800--3.21%--
01/311,0831,0871,0551,062-2.66%13,300,600--4.28%--
01/301,1091,1171,0841,091-2.2%9,422,200--1.93%--
01/271,1281,1281,1111,115-0.27%9,409,000-0%--
01/261,1061,1271,1051,118+2.01%13,855,200-+0.18%--
01/251,1041,1121,0831,096-0.5%9,849,200--2.06%--
01/241,1311,1321,0861,102-1.61%12,018,400--1.83%--
01/231,1001,1251,0981,120+3.13%17,793,600--0.67%--
01/201,0511,0911,0451,086+5.03%22,396,600--3.94%--
01/191,0381,0451,0251,034-0.39%14,067,600--8.94%--
01/181,0351,0491,0321,038-1.28%15,010,000--9.07%--
01/171,0631,0751,0371,051-0.99%13,362,000--8.45%--
01/161,0751,0781,0451,062-2.08%12,491,400--8.1%--
01/131,0901,1011,0821,084-0.23%15,312,000--6.55%--
01/121,1001,1021,0791,087-0.73%7,088,800--6.74%--
01/111,1251,1271,0841,095-1.49%12,715,800--6.45%--
01/101,1401,1421,0971,111-2.76%12,624,000--5.37%--
01/061,1451,1541,1361,143-1.25%6,285,000--3.26%--
01/051,1741,1741,1551,157-1.28%4,918,200--2.45%--
01/041,1591,1731,1511,172+3.4%8,730,400--1.51%--
2011
12/301,1381,1391,1221,134-0.35%6,179,600--4.91%--
12/291,1501,1501,1371,138-1.22%4,647,200--4.97%--
12/281,1561,1621,1481,152+0.35%6,223,400--4.28%--
12/271,1751,1751,1481,148-1.76%6,660,600--5.09%--
12/261,1641,1801,1631,168+0.86%5,407,800--3.95%--
12/221,1521,1611,1501,158+0.52%6,213,600--5.24%--
12/211,1591,1661,1411,1520%9,903,800--6.27%--
12/201,1541,1681,1511,152-0.26%5,625,800--6.72%--
12/191,1821,1911,1481,155-3.02%8,295,200--6.93%--
12/161,1841,1951,1761,191+1.32%8,378,200--4.49%--
12/151,2061,2101,1761,176-3.09%10,051,000--5.96%--
12/141,2071,2171,1931,213+1%8,677,600--3.42%--
12/131,2001,2181,1961,201-0.91%9,427,200--4.53%--
12/121,1991,2181,1961,212+2.67%9,661,800--3.96%--
12/091,1771,1891,1751,181-2.52%28,528,200--6.68%--
12/081,2111,2251,2021,211-0.37%9,341,400--4.5%--
12/071,2071,2201,2001,216+2.1%12,425,000--4.37%--
12/061,2121,2171,1891,191-2.5%8,400,400--6.55%--
12/051,2141,2251,2091,221+1.54%10,298,200--4.53%--
12/021,2241,2291,1981,203-0.58%18,879,000--6.05%--
12/011,2491,2551,2041,210-5.03%28,025,600--5.51%--
11/301,2631,2741,2551,274+0.2%14,086,000--0.59%--
11/291,2571,2721,2511,271+2.13%8,280,400--0.63%--
11/281,2551,2591,2381,245+0.24%8,178,400--2.39%--
11/251,2431,2621,2361,242-0.72%8,037,800--2.47%--
11/241,2671,2731,2481,251-2.68%10,658,000--1.61%--
11/221,2851,3001,2771,285-1.15%10,085,400-+1.1%--
11/211,3201,3251,2971,300-1.1%9,642,800-+2.36%--
11/181,3251,3261,3111,315-1.28%10,944,200-+3.67%--
11/171,3331,3471,3251,332-0.22%14,262,800-+5.17%--
11/161,3231,3501,3181,335+2.61%21,179,800-+5.66%--
11/151,3001,3191,2981,301+0.35%7,364,200-+3.3%--
11/141,3351,3371,2941,296-0.19%9,101,200-+3.18%--
11/111,2961,3211,2921,299+0.97%9,292,400-+3.88%--
11/101,2931,3121,2861,286-2.39%13,681,200-+3.29%--
11/091,2771,3271,2771,318+3.82%14,944,600-+6.08%--
11/081,2751,3021,2661,269-1.17%8,711,400-+2.67%--
11/071,2801,2941,2741,284-0.43%6,982,600-+4.31%--
11/041,2731,2951,2601,290+2.71%10,693,800-+5.27%--