株価チャート

2011/09/08～2012/03/30

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
03/30423429423429+2.63%900-+0.7%--
03/29410418410418+1.95%200--1.65%--
03/28401419401410-7.87%7,700--3.53%--
03/27445445445445+1.14%800-+4.71%--
03/26450450440440-2.22%1,000-+4.02%--
03/234354504354500%2,000-+6.64%--
03/22448450448450+1.81%500-+6.89%--
03/21448455442442-1.78%2,400-+5.49%--
03/19439450437450+3.45%2,600-+7.91%--
03/16435438435435+0.46%2,100-+4.82%--
03/15429433428433+2.85%1,800-+4.84%--
03/144304304214210%1,200-+2.18%--
03/13425425421421+1.45%2,300-+2.43%--
03/12420420415415+0.73%600-+1.47%--
03/09413413412412-0.24%400-+0.73%--
03/08411425411413-1.43%2,200-+1.23%--
03/07418419418419-0.48%300-+2.95%--
03/06420421420421+0.48%700-+3.69%--
03/05417419417419+0.96%500-+3.46%--
03/02419419414415-0.72%900-+2.72%--
03/01425425418418+0.24%400-+3.72%--
02/29420425417417-0.71%1,300-+3.73%--
02/28420420418420-0.94%1,500-+4.74%--
02/27420424420424+3.92%1,500-+6%--
02/24408409407408-0.49%1,200-+2.26%--
02/23410410410410+0.74%200-+2.76%--
02/21407407407407-0.73%300-+2.26%--
02/204104104024100%1,300-+3.02%--
02/174104104104100%1,000-+3.27%--
02/16410410410410-0.73%300-+3.54%--
02/15404413404413+0.73%1,000-+4.56%--
02/14392410392410+4.59%1,100-+4.06%--
02/13395395392392+0.26%900--0.25%--
02/08400405391391-1.01%1,300--0.26%--
02/07397397395395-1.25%300-+0.77%--
02/06397400397400+1.01%1,000-+2.04%--
02/03396396396396+1.02%200-+1.28%--
02/02393393392392-0.76%500-+0.26%--
02/013953953953950%500-+1.02%--
01/31395395395395+1.28%100-+1.02%--
01/30396396390390-1.27%1,300--0.26%--
01/27392395392395+0.77%500-+1.02%--
01/263913923913920%300-+0.26%--
01/25392392392392-0.51%800-+0.26%--
01/23394394394394-0.25%200-+0.77%--
01/203953953953950%600-+1.02%--
01/18395395395395-0.25%500-+1.28%--
01/16396396396396-0.75%100-+1.54%--
01/13394399394399+1.27%600-+2.31%--
01/12394394394394-0.25%300-+1.03%--
01/11395395395395-0.5%600-+1.28%--
01/103973973973970%100-+1.53%--
01/05397397397397+1.28%100-+1.53%--
2011
12/30393393392392+3.43%1,200-+0.26%--
12/29379379379379+0.8%800--3.07%--
12/28381391375376-2.08%2,900--4.08%--
12/27388388384384-0.26%900--2.29%--
12/263863863853850%400--2.28%--
12/22384385382385+1.32%1,200--2.28%--
12/20386386380380-3.31%1,300--3.8%--
12/15394394392393+2.08%300--0.76%--
12/14385385385385-2.04%600--2.78%--
12/12393393393393-0.51%200--1.01%--
12/09395395395395+0.51%100--0.5%--
12/083933933933930%100--1.26%--
12/05393393393393+0.77%200--1.26%--
12/023923923903900%1,200--2.01%--
12/013903903903900%400--2.26%--
11/28390390390390-1.02%700--2.26%--
11/17394394394394+1.29%100--1.5%--
11/14389389389389-0.77%100--2.75%--
11/11394394392392-0.51%1,400--2.24%--
11/10394394394394-0.25%100--1.99%--
11/09395395395395-0.75%500--1.74%--
11/08401401398398-1.49%1,600--1%--
11/074054054044040%1,700-+0.25%--
11/044044044044040%3,000-0%--
11/02404404404404+1.51%200--0.25%--
11/013983983983980%500--2.21%--
10/27398398398398-0.5%100--2.45%--
10/24400400400400-0.99%100--1.72%--
10/20404404403404+2.54%1,500--0.74%--
10/19394394394394-1.99%600--2.96%--
10/18402402402402+0.5%600--1.23%--
10/13404404400400-0.99%1,100--1.72%--
10/12404404404404-0.49%100--0.98%--
10/114074074064060%200--0.49%--
10/04406406406406+0.74%100--0.73%--
09/30403403403403+0.25%10022億2600万-1.71%20.840.57
09/29402402402402+0.25%1,000--2.19%--
09/284014014014010%100--2.43%--
09/27400401391401-0.25%500--2.67%--
09/22406406402402-0.74%500--2.66%--
09/214054054054050%100--2.17%--
09/20405405405405+1%100--2.41%--
09/15401401401401-2.67%100--3.37%--
09/13416416412412+3%200--0.96%--
09/124004004004000%100--3.61%--
09/09400400396400-2.44%4,700--3.85%--
09/08445445410410-6.82%1,600--1.44%--