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
03/30490492483488-1.21%53,000--3.17%--
03/29487503487494-0.2%35,000--1.98%--
03/28511511485495-2.56%72,000--1.59%--
03/27533534502508-5.4%129,000-+1.2%--
03/26536537530537-0.19%40,000-+7.4%--
03/23536539535538-1.1%28,000-+8.25%--
03/22540544533544+1.87%43,000-+9.9%--
03/21533547533534-1.11%30,000-+8.54%--
03/19524544524540+2.47%26,000-+10.2%--
03/16518527518527+2.33%21,000-+8.44%--
03/15510521510515+1.18%30,000-+6.4%--
03/14505515505509+1.6%33,000-+5.6%--
03/13492505491501+2.24%32,000-+4.16%--
03/12490491488490+1.66%14,000-+1.87%--
03/09493493482482-2.23%53,000-+0.42%--
03/08478494470493+3.14%39,000-+2.71%--
03/07477478460478-0.62%42,000--0.42%--
03/06493493478481-3.02%20,000-+0.21%--
03/05501501496496-0.8%28,000-+3.33%--
03/02500501498500-0.79%24,000-+4.17%--
03/01500504498504+0.8%22,000-+4.78%--
02/29487507487500+2.04%61,000-+3.73%--
02/28482494480490+1.24%32,000-+1.66%--
02/27483484480484+0.62%52,000-+0.21%--
02/24478485477481+1.69%47,000--0.62%--
02/23477485473473-1.05%44,000--2.27%--
02/22469478469478+3.02%47,000--1.24%--
02/21456467451464+0.65%28,000--4.13%--
02/20474474460461-2.54%31,000--4.75%--
02/17473477473473-0.21%20,000--2.27%--
02/16482482470474-1.66%26,000--1.86%--
02/15468483468482+2.99%33,000-0%--
02/14461468453468+2.18%31,000--2.7%--
02/13459459453458-2.14%29,000--4.78%--
02/10472478455468-1.06%36,000--2.5%--
02/09475475462473-1.05%39,000--1.05%--
02/08485490476478-1.44%43,000-+0.42%--
02/07479485475485+1.25%18,000-+2.75%--
02/06481482478479-0.62%23,000-+2.13%--
02/03484484474482-0.41%37,000-+3.43%--
02/02480488475484+0.83%29,000-+4.54%--
02/01499503477480-2.24%37,000-+4.58%--
01/31496496490491-2%13,000-+7.68%--
01/30517518501501-3.28%26,000-+10.84%--
01/27516519514518+0.39%53,000-+15.88%--
01/26512516510516+0.78%37,000-+16.22%--
01/25509513499512-0.19%26,000-+16.36%--
01/24510513505513+2.19%41,000-+17.66%--
01/23495502494502+1.41%10,000-+15.67%--
01/20470495470495+3.99%30,000-+14.85%--
01/19471478470476+1.49%38,000-+10.96%--
01/18467469464469+1.96%19,000-+9.84%--
01/17457461453460+0.66%23,000-+8.24%--
01/16455459452457+0.22%16,000-+8.04%--
01/13460469452456-0.65%42,000-+8.31%--
01/12455461443459+1.1%34,000-+9.55%--
01/11448454437454+0.89%23,000-+8.87%--
01/10442450442450+3.45%22,000-+8.7%--
01/06424435415435+2.59%32,000-+5.33%--
01/05416428416424+2.42%33,000-+2.91%--
01/04401420401414+3.5%39,000-+0.49%--
2011
12/304004003944000%27,000--2.91%--
12/29393400392400+0.25%27,000--2.91%--
12/28399399397399-0.25%37,000--2.92%--
12/27399400396400+0.25%67,000--2.68%--
12/26394400390399+1.53%26,000--2.68%--
12/22400400386393-1.75%31,000--4.15%--
12/21394404392400+3.63%44,000--2.44%--
12/20418424385386-9.39%143,000--5.62%--
12/19413426413426+3.15%26,000-+4.41%--
12/16430437413413-3.73%24,000-+1.72%--
12/15450450429429-3.38%48,000-+5.67%--
12/14452452442444-0.45%37,000-+9.9%--
12/13445451440446-0.45%34,000-+10.95%--
12/12436453436448+5.91%102,000-+12%--
12/09410423409423+2.92%99,000-+6.28%--
12/08410412405411+0.24%48,000-+3.79%--
12/07410413402410+1.49%71,000-+3.8%--
12/06404405402404-1.94%24,000-+2.8%--
12/05404418400412+3.52%22,000-+5.37%--
12/023943983933980%21,000-+2.58%--
12/01410410394398-2.93%36,000-+3.11%--
11/30415416406410-2.15%53,000-+7.05%--
11/29421421414419+0.72%45,000-+9.97%--
11/28425425409416-2.58%53,000-+10.05%--
11/25388455386427+10.05%144,000-+13.87%--
11/24383388380388+1.31%32,000-+4.3%--
11/22389392383383-1.79%48,000-+3.51%--
11/21387393387390+0.52%27,000-+5.98%--
11/183883983853880%32,000-+5.72%--
11/17389391385388+1.04%73,000-+6.01%--
11/16380392380384+0.52%53,000-+5.21%--
11/15374382372382+2.14%89,000-+4.95%--
11/14375381372374-0.27%78,000-+3.03%--
11/11390390373375-4.09%53,000-+3.59%--
11/10381391381391-1.51%36,000-+8.31%--
11/09384397383397+2.58%113,000-+10.58%--
11/08390393381387-1.02%67,000-+8.1%--
11/07398398387391-1.76%54,000-+9.52%--
11/04384398376398+5.85%77,000-+11.8%--