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
03/30827827814823-0.24%7,500-+1.6%--
03/29808828807825+2.36%11,000-+2.1%--
03/28803819800806-6.28%23,200-+0.12%--
03/27842860842860+2.26%18,100-+7.1%--
03/26842843840841+0.48%11,800-+5.39%--
03/23841844836837-0.48%9,400-+5.55%--
03/22837843837841+0.48%9,800-+6.59%--
03/21836843831837+0.72%17,500-+6.76%--
03/19828838828831+0.36%9,500-+6.68%--
03/16815828813828+1.85%13,500-+6.84%--
03/15807815806813+1.37%7,800-+5.45%--
03/14800807800802+0.5%13,500-+4.43%--
03/13800802798798-0.37%6,600-+4.31%--
03/12799804798801-0.62%7,300-+4.98%--
03/09801809796806+0.75%21,700-+6.05%--
03/087988047988000%10,200-+5.68%--
03/07790800790800+0.88%8,900-+6.24%--
03/06795797790793+0.13%6,200-+5.73%--
03/05798800791792-0.63%10,900-+6.02%--
03/02794800794797+0.38%7,900-+7.12%--
03/01791800790794+0.38%8,000-+7.15%--
02/29800800788791-0.25%10,200-+7.33%--
02/28781793776793+1.67%9,400-+8.04%--
02/27778780770780+1.56%11,000-+6.7%--
02/24769771766768+0.52%7,400-+5.49%--
02/23766767759764+1.73%6,300-+5.38%--
02/22747771745751+0.81%12,500-+3.87%--
02/21737747736745+1.36%5,900-+3.33%--
02/20732737732735+0.41%5,800-+2.23%--
02/17731735729732+0.55%9,500-+1.95%--
02/16732732723728+0.55%8,500-+1.53%--
02/15724730723724+0.42%10,300-+1.12%--
02/14725725718721-0.41%18,600-+0.84%--
02/13726733724724+0.14%6,200-+1.26%--
02/10736736723723-1.63%8,200-+1.26%--
02/09741741733735-0.68%6,700-+2.94%--
02/08732741731740+1.37%6,400-+3.79%--
02/077307357307300%3,700-+2.67%--
02/06726734726730+0.97%3,100-+2.82%--
02/03727748723723-0.14%8,300-+2.12%--
02/02728729720724+0.14%5,400-+2.4%--
02/01725727721723+0.7%3,200-+2.41%--
01/31715720712718+1.13%3,200-+1.84%--
01/30713715709710+0.28%4,200-+0.71%--
01/27709716707708-0.14%8,100-+0.57%--
01/26720720709709-0.7%7,200-+0.71%--
01/25715715708714+1.13%4,700-+1.42%--
01/24715715706706-0.7%2,500-+0.43%--
01/23709717705711+0.28%5,100-+1.14%--
01/20705711701709+1.14%11,700-+0.85%--
01/19705709700701-0.57%7,100--0.43%--
01/18704707699705+0.14%6,300-+0.14%--
01/177047047007040%5,000--0.14%--
01/167047047007040%4,700--0.28%--
01/13702706700704+0.28%4,800--0.28%--
01/12708708700702-0.57%7,100--0.57%--
01/11708709702706-0.56%6,000--0.14%--
01/107137197087100%6,200-+0.42%--
01/06707712707710-0.28%1,700-+0.42%--
01/05708716708712+0.28%1,700-+0.85%--
01/04701715701710+1.57%8,400-+0.85%--
2011
12/30699706697699+0.72%5,400--0.43%--
12/296936966926940%2,000--1.14%--
12/28698698694694-0.29%2,300--1.14%--
12/27694697693696-0.29%5,500--0.85%--
12/26698703694698+0.29%6,800--0.57%--
12/22699702694696-0.85%5,600--0.85%--
12/21705705700702-0.43%4,600-0%--
12/20701709701705+0.43%4,100-+0.43%--
12/19705706701702-0.28%3,100-0%--
12/16724724695704+0.72%7,900-+0.28%--
12/15707707699699-0.99%4,000--0.43%--
12/14710712706706-0.98%3,100-+0.43%--
12/13710715709713-0.14%3,500-+1.42%--
12/12719719714714-0.14%2,000-+1.56%--
12/09709729709715-1.24%14,900-+1.71%--
12/08727727716724-0.41%1,900-+2.84%--
12/07730730707727+3.86%10,000-+3.27%--
12/06718727700700-2.51%7,200--0.57%--
12/05718719711718+0.42%3,300-+1.7%--
12/02712718702715+0.28%3,800-+1.27%--
12/01701713699713+2.15%4,900-+0.85%--
11/30685698685698+1.9%7,300--1.27%--
11/29675685675685+1.78%5,400--3.39%--
11/28671679671673+0.3%5,500--5.21%--
11/25681685671671-2.19%8,100--5.76%--
11/246866906836860%4,200--4.06%--
11/22692696686686-0.87%4,500--4.32%--
11/21689695689692-1.28%3,000--3.62%--
11/18698703698701-0.71%3,400--2.64%--
11/17700708700706+0.57%4,800--2.08%--
11/16702708702702-0.14%1,600--2.77%--
11/15704708700703-0.14%4,600--2.9%--
11/14700707699704+0.72%2,500--2.9%--
11/11686708686699-0.29%10,000--3.85%--
11/10708710699701-1.96%8,500--3.84%--
11/09710715708715+0.56%4,500--2.19%--
11/08715720711711-0.97%7,000--3%--
11/07722723715718-0.55%7,100--2.31%--
11/047227227187220%4,900--2.17%--