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
03/30452453446450-1.1%73,000-+2.27%--
03/29460460449455-1.09%110,000-+3.64%--
03/28466473458460-2.54%107,000-+5.02%--
03/27455473455472+4.19%291,000-+8.26%--
03/26447456443453+2.26%150,000-+4.62%--
03/23440445440443+0.23%113,000-+2.78%--
03/22441444440442+0.23%64,000-+2.79%--
03/21448449441441-2%107,000-+2.8%--
03/19451451449450-0.22%52,000-+4.9%--
03/16450454446451+0.45%110,000-+5.62%--
03/15456462448449-1.54%150,000-+5.4%--
03/14454458453456+2.01%98,000-+7.29%--
03/13447454446447+1.36%193,000-+5.42%--
03/124434484404410%141,000-+4.01%--
03/09441444436441+1.38%141,000-+4.26%--
03/08436442432435-0.23%138,000-+3.08%--
03/07429436429436+1.63%93,000-+3.32%--
03/064294334284290%96,000-+1.66%--
03/05425435422429+1.66%172,000-+1.66%--
03/02419426419422+0.72%76,000-0%--
03/01422426419419-0.71%57,000--0.71%--
02/29424428421422+0.48%118,000-0%--
02/28420426417420+0.24%134,000--0.71%--
02/27418425418419+0.24%99,000--0.95%--
02/24422423418418-0.71%90,000--1.42%--
02/23424425419421-0.47%126,000--0.71%--
02/22412425410423+2.67%176,000--0.24%--
02/21405414405412+1.48%95,000--2.6%--
02/20415415405406-1.69%146,000--4.25%--
02/17415417411413+0.24%106,000--2.59%--
02/16420420411412-2.14%137,000--3.06%--
02/15426428418421-0.94%115,000--0.94%--
02/14421427420425+1.19%60,000-0%--
02/13418421417420+0.24%58,000--0.94%--
02/10428428418419-2.1%119,000--0.95%--
02/09431431425428-0.47%109,000-+1.18%--
02/08432437426430-0.46%146,000-+1.65%--
02/07423432423432+2.13%88,000-+2.37%--
02/06423427419423+0.95%315,000-+0.48%--
02/03438440416419-4.56%269,000--0.24%--
02/02436440435439+0.69%169,000-+4.77%--
02/01427439426436+2.11%186,000-+4.31%--
01/31423427421427+0.95%70,000-+2.64%--
01/304234274174230%115,000-+1.68%--
01/27429431422423-1.4%110,000-+1.44%--
01/26436437428429-1.38%70,000-+3.13%--
01/25430438429435+1.4%146,000-+4.57%--
01/24430430424429-0.23%106,000-+3.37%--
01/23419430419430+2.63%146,000-+3.61%--
01/20424424416419-0.24%99,000-+0.96%--
01/19417421415420+0.72%161,000-+1.2%--
01/18425431415417-1.88%183,000-+0.48%--
01/17416428416425+2.16%163,000-+2.66%--
01/16416416411416-0.48%162,000-+0.73%--
01/134164194154180%131,000-+1.21%--
01/12413420413418+1.21%142,000-+1.21%--
01/11408414406413+1.23%116,000-0%--
01/10413413406408+0.25%95,000--1.21%--
01/06408409402407-0.97%100,000--1.69%--
01/05416416409411-1.2%124,000--0.72%--
01/04412419412416+1.46%96,000-+0.48%--
2011
12/30407410404410+0.24%28,000--0.73%--
12/29397411397409+1.49%66,000--0.73%--
12/28402404400403+0.25%34,000--1.95%--
12/27397402397402-0.25%31,000--1.95%--
12/26403408397403+1%77,000--1.47%--
12/22422422394399-5.45%334,000--2.44%--
12/21431431422422-2.09%77,000-+3.43%--
12/20419431419431+3.36%162,000-+5.9%--
12/194184224104170%155,000-+2.71%--
12/16417426417417+0.72%107,000-+2.71%--
12/15420420410414-1.43%203,000-+2.22%--
12/14435437418420-3.45%323,000-+3.45%--
12/13422435421435+3.08%369,000-+7.14%--
12/12413424411422+2.93%243,000-+4.2%--
12/09406412402410+0.99%449,000-+0.99%--
12/08410415403406+1%534,000-0%--
12/07417417400402-2.43%391,000--1.23%--
12/06420426412412-3.51%180,000-+0.98%--
12/05424428420427+1.91%139,000-+4.66%--
12/02414419410419+2.44%202,000-+2.7%--
12/01425425408409-1.92%179,000-+0.49%--
11/30412419410417+1.21%230,000-+2.46%--
11/29405412405412+1.73%152,000-+1.23%--
11/28398407398405+2.02%210,000--0.49%--
11/25389400389397+2.85%230,000--2.46%--
11/24380388376386+1.31%218,000--5.39%--
11/22387391378381-1.55%341,000--6.62%--
11/213873963853870%275,000--5.38%--
11/18382392379387+1.31%297,000--5.38%--
11/17386389379382-2.05%372,000--6.6%--
11/16401401389390-2.74%225,000--4.88%--
11/153994093984010%340,000--2.2%--
11/14407411399401-0.74%318,000--2.2%--
11/11409414403404-1.22%281,000--1.46%--
11/10417419408409-3.76%283,000--0.24%--
11/09419425419425+1.92%203,000-+3.91%--
11/08428432416417-2.34%283,000-+2.21%--
11/07433438424427-1.61%315,000-+5.17%--
11/04423436420434+3.58%305,000-+7.43%--