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
03/302,5842,6172,5762,607+1.36%38,600-+9.17%--
03/292,5172,5802,5142,572+2.23%45,100-+8.29%--
03/282,5002,5222,4642,516-1.14%63,400-+6.52%--
03/272,5052,5492,5052,545+1.76%88,800-+8.34%--
03/262,4812,5202,4732,501+0.2%42,500-+7.06%--
03/232,4672,5072,4642,496+0.52%43,100-+7.4%--
03/222,4802,5002,4642,483+0.81%29,100-+7.44%--
03/212,5002,5172,4612,463-2.65%72,500-+7.23%--
03/192,4672,5502,4672,530+4.59%61,800-+10.82%--
03/162,4502,4682,4182,419-0.45%41,300-+6.75%--
03/152,4002,4402,3912,430+1.67%43,400-+7.95%--
03/142,3742,4002,3652,390+2.27%31,800-+6.89%--
03/132,3352,3752,3272,337-0.04%23,700-+5.13%--
03/122,3782,3782,3332,338-1.27%28,600-+5.74%--
03/092,4032,4082,3582,368+0.21%47,800-+7.73%--
03/082,3012,3712,3012,363+3.55%61,300-+8.2%--
03/072,2802,2952,2532,282-0.91%37,600-+5.06%--
03/062,2992,3192,2912,303+0.22%19,900-+6.52%--
03/052,2552,3042,2552,298+1.46%27,700-+6.88%--
03/022,2572,2812,2482,265+1.52%21,600-+5.99%--
03/012,2722,2912,2242,231-2.49%30,000-+4.94%--
02/292,2552,2972,2532,288+2.19%51,300-+8.18%--
02/282,2352,2452,2152,239+0.31%22,900-+6.47%--
02/272,2162,2342,1992,232+0.72%41,900-+6.69%--
02/242,2422,2562,2152,216-2.08%37,400-+6.49%--
02/232,2672,2742,2542,263+0.49%26,000-+9.22%--
02/222,2152,2532,2002,252+3.07%40,100-+9.27%--
02/212,2642,2672,1812,185-2.37%59,300-+6.59%--
02/202,2002,2392,1972,238+1.96%67,600-+9.65%--
02/172,1652,1992,1622,195+1.71%58,200-+8.13%--
02/162,1552,1802,1482,158+0.23%56,700-+6.78%--
02/152,1132,1562,1082,153+1.89%71,100-+7.01%--
02/142,0902,1132,0682,113+1.29%32,500-+5.33%--
02/132,0622,1002,0622,086+1.16%33,700-+4.25%--
02/102,0662,0732,0492,062+0.63%29,800-+3.25%--
02/092,0502,0702,0462,049-0.05%36,000-+2.76%--
02/082,0362,0502,0332,050+0.69%26,900-+2.91%--
02/072,0272,0432,0162,036+0.44%25,700-+2.31%--
02/062,0252,0372,0022,027+0.35%36,800-+1.96%--
02/032,0122,0432,0122,020-2.04%48,100-+1.66%--
02/022,0202,0682,0202,062+1.43%32,100-+3.77%--
02/011,9802,0451,9802,033+1.65%38,400-+2.42%--
01/311,9812,0001,9642,000+0.96%42,700-+0.81%--
01/301,9741,9901,9651,981+0.35%9,500--0.15%--
01/271,9611,9781,9611,974+0.66%11,500--0.6%--
01/261,9781,9791,9581,961-0.86%16,800--1.31%--
01/251,9681,9791,9581,978+0.51%27,600--0.5%--
01/241,9611,9691,9561,9680%20,300--1.01%--
01/231,9851,9891,9621,968-1.2%19,800--1.16%--
01/201,9942,0011,9841,992+0.66%25,300--0.05%--
01/191,9911,9951,9721,979+0.15%32,200--0.75%--
01/181,9731,9901,9691,976+0.25%25,200--1%--
01/171,9671,9761,9561,971+0.72%34,300--1.3%--
01/161,9481,9641,9251,957-0.1%39,200--2.15%--
01/131,9521,9661,9501,959+0.41%21,200--2.15%--
01/121,9911,9911,9511,951-1.81%35,500--2.69%--
01/111,9891,9931,9671,987-0.1%23,300--1%--
01/102,0152,0421,9831,989-0.5%49,200--0.95%--
01/061,9911,9991,9741,999+0.55%34,500--0.55%--
01/051,9922,0041,9881,988-0.2%13,100--1.24%--
01/042,0162,0371,9891,9920%25,800--1.09%--
2011
12/301,9962,0051,9901,992-0.2%6,400--1.14%--
12/292,0102,0101,9761,996-0.4%11,000--0.99%--
12/281,9982,0151,9982,004-0.3%8,400--0.74%--
12/271,9952,0101,9912,010-0.3%6,400--0.54%--
12/262,0112,0201,9922,016+0.7%14,200--0.35%--
12/222,0162,0171,9982,002-0.69%5,900--1.18%--
12/212,0252,0252,0082,016+0.15%15,200--0.64%--
12/202,0132,0191,9922,0130%12,500--0.94%--
12/191,9692,0151,9492,013+1.87%31,600--1.03%--
12/162,0272,0271,9741,976-0.55%22,100--2.8%--
12/152,0472,0471,9871,987-2.93%34,800--2.26%--
12/142,0222,0482,0202,047+1.24%34,000-+0.69%--
12/132,0002,0321,9952,022+0.2%19,900--0.44%--
12/122,0382,0412,0162,018+0.55%22,100--0.59%--
12/092,0152,0151,9852,007-0.45%54,900--1.13%--
12/082,0492,0512,0062,016-1.61%27,100--0.59%--
12/072,0312,0642,0162,049+2.04%56,800-+1.09%--
12/062,0392,0392,0072,008-1.47%31,000--0.79%--
12/051,9992,0491,9992,038+2.31%36,500-+0.84%--
12/022,0102,0181,9821,992-0.9%53,500--1.24%--
12/012,0502,0501,9962,010-1.9%36,800--0.25%--
11/302,0622,0622,0232,049-0.63%59,300-+1.79%--
11/292,0262,0622,0052,062+2.33%63,500-+2.69%--
11/282,0332,0482,0042,015+0.5%37,300-+0.55%--
11/252,0052,0402,0052,005-0.89%30,700-+0.15%--
11/242,0502,0582,0132,023-2.79%20,800-+1.1%--
11/222,0452,0942,0352,081+1.27%21,400-+4.1%--
11/212,0422,0842,0422,055-0.39%41,800-+2.96%--
11/182,0682,0912,0582,063-0.96%29,200-+3.46%--
11/172,0732,0852,0272,083+0.48%31,300-+4.57%--
11/162,0992,1002,0712,073-0.91%26,800-+4.22%--
11/152,0572,0992,0572,092+1.8%64,300-+5.28%--
11/142,0372,0652,0282,055+2.9%58,900-+3.68%--
11/111,9922,0501,9781,997+0.86%58,000-+1.01%--
11/101,9731,9861,9411,980-0.65%36,700-+0.25%--
11/092,0012,0171,9821,9930%21,200-+0.91%--
11/081,9821,9981,9821,993-0.5%29,200-+0.81%--
11/071,9992,0101,9862,003+0.2%43,500-+1.06%--
11/041,9862,0031,9741,999+1.78%31,200-+0.65%--