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
03/30126126120125-0.79%80,200--3.1%--
03/29127128125126-0.79%18,200--2.33%--
03/28128130125127-4.51%63,300--1.55%--
03/271341361321330%207,400-+3.1%--
03/26134138131133-1.48%306,700-+3.1%--
03/231361381301350%195,300-+4.65%--
03/22137139134135+0.75%325,200-+5.47%--
03/21129136127134+5.51%175,400-+4.69%--
03/19130131124127-1.55%91,000--0.78%--
03/16127129124129+1.57%36,000-+0.78%--
03/15131131127127-2.31%60,400--0.78%--
03/14130131129130+0.78%16,300-+1.56%--
03/13132132129129-2.27%42,900-+0.78%--
03/12128132128132+3.13%86,200-+3.94%--
03/091271291261280%45,900-+0.79%--
03/08127128125128+0.79%9,100-+1.59%--
03/07125127124127+0.79%14,400-+1.6%--
03/06127127125126-1.56%9,100-+1.61%--
03/05126130126128+2.4%22,200-+4.07%--
03/02122127122125+1.63%28,700-+1.63%--
03/01125127123123-1.6%40,100-+0.82%--
02/29129130125125-3.1%53,700-+3.31%--
02/281301301271290%26,800-+6.61%--
02/27134134129129-3.01%72,300-+7.5%--
02/24129133128133+3.91%142,700-+11.76%--
02/23131131126128-1.54%60,800-+8.47%--
02/22129130127130+0.78%39,500-+11.11%--
02/21128131126129+1.57%64,200-+10.26%--
02/20132132126127+2.42%96,300-+9.48%--
02/17126128121124-1.59%57,300-+7.83%--
02/16129130118126-1.56%128,600-+10.53%--
02/15130137125128-0.78%695,900-+13.27%--
02/14124129122129+3.2%240,500-+15.18%--
02/13126127122125-3.1%165,000-+12.61%--
02/10120130119129+4.88%198,200-+17.27%--
02/09122127119123-4.65%127,600-+12.84%--
02/08117132116129+10.26%465,000-+19.44%--
02/07116118115117-0.85%57,400-+9.35%--
02/06111118109118+8.26%77,000-+11.32%--
02/03108109107109+1.87%4,500-+2.83%--
02/02110110107107-1.83%21,800-+1.9%--
02/01109110108109+1.87%15,800-+3.81%--
01/311081111071070%36,300-+1.9%--
01/30110110107107-2.73%14,400-+1.9%--
01/27110110109110+0.92%16,800-+5.77%--
01/26111111109109-0.91%11,200-+4.81%--
01/25108110107110+1.85%42,400-+5.77%--
01/24109109107108-0.92%5,200-+4.85%--
01/23108109107109+0.93%8,400-+5.83%--
01/20109109107108-0.92%4,200-+4.85%--
01/19107109106109+1.87%14,300-+6.86%--
01/18110110106107-1.83%48,700-+4.9%--
01/17106110106109+2.83%29,600-+6.86%--
01/16104106102106+1.92%30,500-+4.95%--
01/13104104102104+0.97%10,100-+2.97%--
01/12107107103103-1.9%22,600-+1.98%--
01/11103106103105+1.94%39,500-+3.96%--
01/10101103101103+1.98%10,800-+3%--
01/061011011011010%6,300-+1%--
01/05102102101101-0.98%2,900-+1%--
01/04101102101102+0.99%5,700-+2%--
2011
12/30101101101101+1%1,100-+1%--
12/29101101100100-0.99%5,800-+1.01%--
12/281011011001010%500-+2.02%--
12/271011021001010%5,900-+2.02%--
12/26103103100101-0.98%31,500-+2.02%--
12/22100103100102+2%18,400-+3.03%--
12/211001001001000%3,800-+2.04%--
12/2010110199100-0.99%7,500-+2.04%--
12/199910199101+2.02%17,800-+3.06%--
12/161001019999-1%17,000-+1.02%--
12/15100101991000%21,500-+2.04%--
12/141011021001000%8,800-+3.09%--
12/131001011001000%7,700-+3.09%--
12/12101101100100+1.01%5,300-+3.09%--
12/09999998990%7,300-+2.06%--
12/081001019999-1%15,800-+2.06%--
12/0799100991000%8,000-+3.09%--
12/0610410499100-1.96%43,900-+3.09%--
12/059910299102+3.03%23,600-+5.15%--
12/0297999799+1.02%14,400-+2.06%--
12/0196989698+1.03%16,600-+1.03%--
11/3096979697+1.04%3,800-0%--
11/29969695960%6,600--1.03%--
11/2896979696-1.03%6,900--1.03%--
11/25979796970%9,400--1.02%--
11/2498989797-1.02%6,400--1.02%--
11/22971019798+1.03%24,000-0%--
11/21961019597+1.04%49,100--1.02%--
11/1894999496+2.13%36,900--2.04%--
11/1794949394-1.05%1,800--5.05%--
11/16969695950%1,300--4.04%--
11/15969694950%2,900--4.04%--
11/1494959495+1.06%4,400--4.04%--
11/11929492940%11,500--6%--
11/1093949394-2.08%16,500--6%--
11/0994969496+2.13%18,200--4%--
11/0898989494-3.09%38,900--6%--
11/071001009697-2.02%61,300--3.96%--
11/041011019899-1%30,900--1.98%--