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
03/30454454442450+0.67%10,500--0.44%--
03/29447452441447+0.68%23,500--1.11%--
03/28432449432444-5.13%53,500--1.77%--
03/27463468463468+1.3%35,000-+3.77%--
03/264624634624620%25,000-+2.67%--
03/23463463460462-0.22%31,000-+2.9%--
03/22455464455463+1.31%38,000-+3.35%--
03/21463464457457-1.08%25,500-+2.24%--
03/19465465461462+1.54%28,000-+3.36%--
03/16454459452455+0.66%27,500-+2.02%--
03/15451456450452+0.44%30,000-+1.57%--
03/14448453448450+0.45%30,000-+1.35%--
03/13452453448448-0.88%42,500-+0.9%--
03/12455456451452-0.66%30,000-+1.8%--
03/09456458445455-0.22%55,000-+2.71%--
03/08451456451456+1.11%12,000-+2.93%--
03/07446451446451+0.22%20,500-+2.04%--
03/06453455450450-0.44%19,500-+2.04%--
03/05450454450452-0.44%28,000-+2.73%--
03/02455455453454+1.11%16,500-+3.18%--
03/01454456449449-0.88%20,500-+2.28%--
02/29445457445453+2.72%75,000-+3.42%--
02/284414434404410%20,000-+0.92%--
02/27437441437441+0.68%35,000-+1.15%--
02/24440440436438-0.45%21,500-+0.69%--
02/23442443440440+0.46%17,000-+1.15%--
02/22435440435438+0.92%11,000-+0.92%--
02/21439439433434-0.69%10,000-0%--
02/204384384374370%14,000-+0.92%--
02/17438438437437-0.23%10,000-+1.16%--
02/16443443438438-1.13%8,500-+1.62%--
02/15442443440443+0.68%13,500-+3.02%--
02/14439441439440+0.92%10,500-+2.8%--
02/13435442432436+0.23%24,500-+2.11%--
02/10440440435435-1.81%31,000-+2.11%--
02/094434434414430%17,500-+4.48%--
02/08446446433443-0.67%17,500-+4.98%--
02/07450450445446+2.29%20,000-+6.19%--
02/06435440435436+0.93%8,500-+4.31%--
02/03440441432432-1.82%15,500-+3.85%--
02/02440441435440+1.62%18,500-+6.28%--
02/014344364334330%4,500-+5.1%--
01/31432439431433+0.23%18,500-+5.35%--
01/30431433431432+0.7%21,000-+5.62%--
01/27432432429429-0.46%19,500-+5.15%--
01/26430431426431+0.7%15,000-+5.9%--
01/25429429420428+0.71%27,500-+5.68%--
01/24425425422425+1.19%11,000-+5.2%--
01/23422426420420-0.47%25,500-+4.22%--
01/20424429422422-0.24%27,500-+4.98%--
01/19424424420423-0.24%24,500-+5.22%--
01/18430431424424-0.47%49,000-+5.74%--
01/17406430406426+4.16%60,500-+6.5%--
01/16408409408409+0.25%11,000-+2.51%--
01/134084124084080%13,000-+2.26%--
01/12411412408408-0.49%15,000-+2.51%--
01/11408410407410+1.23%14,000-+3.02%--
01/10399408399405+1.5%20,500-+1.76%--
01/06397402396399+1.01%11,000-+0.25%--
01/05398398394395+0.25%10,000--0.75%--
01/04391399391394+0.77%9,500--1.01%--
2011
12/30390393390391+0.51%4,000--2.01%--
12/29388392387389-1.02%8,000--2.51%--
12/28387395387393+1.55%5,500--1.75%--
12/27392392387387-1.53%9,000--3.25%--
12/26400400393393-1.26%7,500--1.75%--
12/22397398392398+0.25%8,000--0.5%--
12/21393397393397+1.28%4,500--0.5%--
12/20396396390392-1.01%6,000--1.75%--
12/19395396395396+0.25%4,500--1%--
12/16400400395395-1.25%8,000--1.25%--
12/15399400399400+0.25%3,000-0%--
12/14403403399399-0.99%3,500--0.5%--
12/13401406401403-0.74%9,500-+0.5%--
12/12417417403406-0.73%27,500-+1%--
12/09401409401409+2%27,500-+1.74%--
12/08396401396401+1.78%7,000--0.25%--
12/07403404394394-2.23%17,500--1.75%--
12/06400405398403+0.75%23,000-+0.25%--
12/05403408400400-0.74%11,500--0.25%--
12/024034084014030%14,500-+0.5%--
12/01404404400403+1.26%6,000-+0.5%--
11/30409411398398-2.69%8,000--0.75%--
11/29396409396409+3.54%6,000-+2%--
11/28409409395395-3.42%5,000--1.25%--
11/25410410408409-0.24%6,000-+2.25%--
11/24397410397410+3.27%7,500-+2.5%--
11/223974073903970%14,500--0.75%--
11/21393397390397+2.58%13,000--0.75%--
11/18383388380387-0.26%12,000--3.25%--
11/17390395387388-0.77%14,500--3.24%--
11/16391391391391-1.01%3,500--2.98%--
11/15401401395395-1.5%4,000--2.23%--
11/14408408401401-1.47%6,000--1.23%--
11/11406407397407+0.25%9,000-+0.25%--
11/10409409405406-1.93%17,000-0%--
11/09398414398414+2.48%9,000-+1.72%--
11/08413413403404-2.18%7,000--0.74%--
11/07410413410413+0.73%17,500-+1.23%--
11/04403411403410+1.74%8,500-+0.24%--