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
03/30450454448449-0.44%42,000-+0.45%--
03/29447451440451+0.22%51,000-+1.12%--
03/28436450433450-0.44%60,000-+0.9%--
03/27451453450452+0.22%67,000-+1.57%--
03/26448451447451+0.67%53,000-+1.58%--
03/23448450446448-0.44%42,000-+1.13%--
03/224464504464500%16,000-+1.81%--
03/21456457450450-1.75%42,000-+2.27%--
03/19453458452458+0.66%31,000-+4.33%--
03/16454455452455+0.44%44,000-+4.12%--
03/15455455448453+0.22%49,000-+4.14%--
03/144524554524520%50,000-+4.39%--
03/13448454448452+0.89%41,000-+4.63%--
03/12455455448448-1.97%38,000-+4.19%--
03/09456459453457+2.01%104,000-+6.78%--
03/08442449441448+2.28%98,000-+5.16%--
03/07425439425438+1.86%59,000-+3.3%--
03/06436437421430-1.83%48,000-+1.65%--
03/05437438435438+0.46%15,000-+3.79%--
03/02438439436436-0.46%25,000-+3.56%--
03/01443443425438-0.68%58,000-+4.29%--
02/294414434404410%27,000-+5.25%--
02/284414424364410%61,000-+5.5%--
02/27443446441441-0.9%50,000-+5.76%--
02/24439447439445+1.37%57,000-+7.23%--
02/23440440435439-0.23%44,000-+6.04%--
02/22429444427440+2.8%73,000-+6.8%--
02/21420428420428+1.18%38,000-+4.39%--
02/20418428418423+0.48%75,000-+3.42%--
02/17415424415421+0.96%55,000-+3.19%--
02/16419422417417-0.24%54,000-+2.46%--
02/15411421411418+1.46%78,000-+2.96%--
02/14414415411412-0.24%17,000-+1.48%--
02/13407413407413+1.98%38,000-+1.98%--
02/10409411405405-1.22%41,000-0%--
02/09414414410410-0.97%29,000-+1.49%--
02/08406414406414+1.97%73,000-+2.48%--
02/07407409405406+0.25%37,000-+0.74%--
02/06403412402405+0.75%58,000-+0.75%--
02/03406406402402-0.99%34,000-0%--
02/02406412405406-0.25%23,000-+1%--
02/01403408403407+0.74%18,000-+1.5%--
01/31410410401404-1.7%34,000-+0.75%--
01/30411414411411-1.2%38,000-+2.75%--
01/27411416411416+0.48%32,000-+4.26%--
01/26409416409414+0.24%79,000-+4.02%--
01/25403413403413+2.23%58,000-+4.03%--
01/24404407404404-0.25%23,000-+2.02%--
01/23403405401405-0.25%49,000-+2.53%--
01/20400406400406+1.5%79,000-+2.78%--
01/19401401398400+0.25%29,000-+1.52%--
01/18400401397399+0.25%26,000-+1.53%--
01/17396400396398+0.51%29,000-+1.27%--
01/16398398396396-0.5%10,000-+0.76%--
01/13397398396398-0.25%20,000-+1.53%--
01/12400402397399-0.25%59,000-+1.79%--
01/114004013984000%21,000-+2.3%--
01/10398400398400+1.27%20,000-+2.56%--
01/06394399394395-1%16,000-+1.28%--
01/05397399397399+1.27%15,000-+2.57%--
01/04393400393394+0.25%21,000-+1.29%--
2011
12/30394394391393+0.51%12,000-+1.29%--
12/29395395391391-1.26%13,000-+1.03%--
12/28396398396396-0.75%9,000-+2.33%--
12/27399400396399+0.25%49,000-+3.37%--
12/26394398392398+1.27%70,000-+3.11%--
12/22392393390393+0.51%66,000-+2.08%--
12/21389391387391+0.51%25,000-+1.82%--
12/20385389385389+1.83%42,000-+1.3%--
12/19381383381382-0.26%30,000--0.52%--
12/16386386383383-0.52%23,000--0.26%--
12/15386386385385-0.52%17,000-+0.26%--
12/14389390387387-1.28%25,000-+0.78%--
12/13389392386392+1.29%43,000-+2.35%--
12/12392392387387-0.51%40,000-+1.04%--
12/09388389388389+0.26%63,000-+1.57%--
12/08390390386388-0.77%64,000-+1.31%--
12/07389391386391+1.03%64,000-+2.09%--
12/06387389387387+0.26%38,000-+0.78%--
12/05386387385386+0.26%40,000-+0.52%--
12/02385385383385+0.79%12,000-+0.26%--
12/01384385382382+0.26%25,000--0.52%--
11/30381384380381-0.52%23,000--0.78%--
11/29382383381383+0.52%26,000--0.52%--
11/283823833803810%22,000--1.04%--
11/25379381372381+0.79%54,000--1.04%--
11/243763783753780%30,000--2.07%--
11/22377378377378-1.05%16,000--2.07%--
11/21381382377382+0.26%20,000--1.29%--
11/18378381378381+0.79%24,000--1.8%--
11/17381381377378-0.53%19,000--2.58%--
11/16381381376380-0.78%36,000--2.31%--
11/15382383381383+0.52%15,000--1.79%--
11/143833833783810%12,000--2.31%--
11/113823823803810%21,000--2.31%--
11/10384384379381-1.3%44,000--2.31%--
11/09386386384386+0.78%19,000--1.28%--
11/08386388382383-1.29%50,000--2.05%--
11/07389389387388-0.51%22,000--1.02%--
11/04389390387390+0.52%18,000--0.76%--