株価チャート

2011/10/28～2012/03/26

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
03/26436440436440+0.92%3,200--0.68%--
03/23436437436436+0.23%1,200--1.58%--
03/22437437435435+0.46%1,500--1.81%--
03/21434435430433-1.14%9,900--2.04%--
03/19440440435438-0.68%3,700--0.9%--
03/16445445440441-0.9%600--0.23%--
03/15436445434445+2.06%2,600-+0.68%--
03/14439439436436-0.68%2,500--1.13%--
03/13440445439439+0.69%1,700--0.45%--
03/12443444435436-1.8%4,800--1.13%--
03/09439445439444+1.83%800-+0.68%--
03/08436438436436+1.16%500--1.13%--
03/07440440431431-2.05%2,600--2.27%--
03/06445445440440-1.12%2,600--0.23%--
03/054454504454450%1,300-+1.14%--
03/02445446445445-1.33%1,000-+1.14%--
03/01461461451451-2.17%1,000-+2.73%--
02/29461461455461+0.22%1,300-+5.25%--
02/28460460459460+0.22%3,000-+5.5%--
02/27453459447459+1.55%3,600-+5.52%--
02/24456456445452-0.88%1,700-+4.39%--
02/23450458450456+2.47%5,200-+5.56%--
02/22442446441445+1.14%1,000-+3.49%--
02/21438440437440+0.92%1,600-+2.56%--
02/20433436433436+1.16%1,100-+1.87%--
02/17428434425431+0.23%3,600-+0.7%--
02/16421437421430-0.23%2,800-+0.47%--
02/15425439425431+0.23%3,000-+0.7%--
02/14435438430430-1.38%2,900-+0.47%--
02/13433436430436+0.93%1,300-+1.63%--
02/10433435432432-0.23%1,700-+0.93%--
02/09433438433433-0.46%700-+1.17%--
02/08435435434435+0.69%800-+1.4%--
02/07440440432432-1.37%2,000-+0.7%--
02/06438439434438+0.69%1,600-+1.86%--
02/03429435429435+0.93%1,300-+1.16%--
02/02434435431431-0.69%600--0.46%--
02/01436436430434+0.93%600--0.23%--
01/31430438429430-0.46%2,200--1.83%--
01/30428443426432+1.65%3,700--1.82%--
01/27430431420425-0.23%5,700--3.85%--
01/26423429423426+0.95%1,800--4.05%--
01/25426427420422+0.96%1,700--5.17%--
01/24428430418418-2.11%2,700--6.49%--
01/23416428416427+2.89%7,900--4.9%--
01/20412417412415+0.48%1,200--7.98%--
01/19419419412413-0.96%4,000--9.03%--
01/18421421416417-0.71%2,200--8.55%--
01/17431431420420-2.55%3,600--8.3%--
01/16429431428431+0.47%900--6.1%--
01/13433433429429-0.92%1,600--6.94%--
01/12435435433433-0.46%1,400--6.28%--
01/11438438435435+0.23%1,300--5.84%--
01/10435435432434+0.93%1,500--6.26%--
01/06430435429430-0.69%2,900--7.33%--
01/05442442433433-2.04%2,300--6.68%--
01/044434454424420%3,000--4.95%--
2011
12/30449449442442-1.78%3,100--4.95%--
12/29448450443450-1.32%5,100--3.23%--
12/28465466448456-7.32%33,400--1.94%--
12/27494494478492-0.61%41,900-+5.81%--
12/26490496488495-0.6%11,500-+7.14%--
12/22480498480498+3.75%7,200-+8.26%--
12/21478480475480+1.05%2,900-+4.8%--
12/204784794744750%3,900-+3.94%--
12/19470477470475+1.06%4,400-+4.17%--
12/16475475468470-0.21%4,400-+3.3%--
12/15474475471471-0.63%3,100-+3.97%--
12/14472474471474+0.64%1,600-+4.87%--
12/13472474470471-0.21%3,200-+4.43%--
12/12468475468472+0.85%5,300-+4.89%--
12/09464468463468+0.43%1,400-+4.23%--
12/08464466463466+0.87%2,000-+3.79%--
12/07463464459462+0.22%4,400-+2.9%--
12/06461463460461+1.32%2,700-+2.44%--
12/05454459454455+0.44%3,300-+1.11%--
12/02452453451453+0.67%2,100-+0.67%--
12/01448452447450+0.67%2,000-0%--
11/30450450447447-0.89%3,700--0.67%--
11/29452452451451-0.88%3,600-+0.22%--
11/28455456450455+1.79%5,700-+1.34%--
11/25441447440447+1.36%5,700--0.45%--
11/24441442440441-0.23%1,600--1.78%--
11/22444444442442-0.67%1,300--1.56%--
11/21445445437445+1.83%2,000--0.89%--
11/18441443437437-1.35%2,000--2.46%--
11/17443443440443-0.23%900--1.12%--
11/16448448435444-0.89%3,000--0.89%--
11/15449450440448-1.1%2,500-+0.22%--
11/14440453440453+3.19%1,400-+1.34%--
11/11435442435439+1.15%2,300--1.57%--
11/10435435431434-0.23%2,100--2.47%--
11/09440443434435-2.25%3,000--2.03%--
11/08447448440445-2.41%7,000-+0.23%--
11/074574614554560%1,500-+2.7%--
11/04460460456456-1.51%1,500-+2.93%--
11/02456463453463-1.28%3,300-+4.75%--
11/01470470465469-0.42%1,200-+6.59%--
10/31473473463471+1.29%3,900-+7.53%--
10/28464470464465+1.53%6,200-+6.65%--