株価チャート

2011/11/01～2012/03/30

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
03/30543555534548+0.18%9,900--5.84%--
03/29557557546547-2.32%7,300--6.17%--
03/28558570546560-8.2%20,900--3.95%--
03/276076105936100%18,400-+4.81%--
03/26605612605610-0.49%8,500-+5.17%--
03/23616616611613-0.33%4,800-+6.24%--
03/22618618605615-0.32%7,600-+7.14%--
03/21607618607617+2.15%10,400-+8.06%--
03/19592609592604+1.85%11,800-+6.34%--
03/16590594588593+1.02%6,100-+4.77%--
03/15592594587587-0.51%4,800-+4.08%--
03/14585590585590+1.37%7,300-+4.98%--
03/13582582573582-0.17%10,700-+3.93%--
03/12590592571583-1.19%12,600-+4.48%--
03/09588591587590+0.51%7,600-+6.12%--
03/08582587582587+1.03%3,000-+5.96%--
03/07578584578581-0.51%5,000-+5.44%--
03/06590592583584-0.68%5,500-+6.38%--
03/05581592579588+1.73%22,700-+7.69%--
03/02574590571578+1.4%16,000-+6.25%--
03/01572600568570+1.24%30,300-+5.17%--
02/29561565556563+0.9%17,900-+4.26%--
02/28553562550558+0.9%16,300-+3.72%--
02/27555560549553+0.55%12,500-+2.98%--
02/245555555505500%7,200-+2.61%--
02/23550550546550+0.18%4,500-+3%--
02/22546549544549+0.55%2,800-+3%--
02/21549549546546-0.55%2,900-+2.63%--
02/20547549543549+0.55%6,100-+3.39%--
02/17543546543546+0.55%1,500-+3.21%--
02/16541543541543+0.37%2,600-+2.84%--
02/15547547541541+0.19%4,200-+2.66%--
02/14536546536540-0.18%8,200-+2.47%--
02/13540541535541-0.18%9,400-+2.85%--
02/10536542536542+1.12%3,400-+3.24%--
02/09536539534536-0.56%4,500-+2.29%--
02/08537540534539-0.19%3,000-+3.06%--
02/075365405345400%4,300-+3.45%--
02/06529540527540+2.47%11,600-+3.45%--
02/03527527522527+0.96%1,300-+1.35%--
02/02520527520522-0.95%2,400-+0.38%--
02/01525527525527+1.35%200-+1.35%--
01/315255255205200%2,200-0%--
01/30529529520520-1.89%3,600-+0.19%--
01/27520530520530+0.76%1,600-+2.12%--
01/26523528523526+1.15%4,900-+1.35%--
01/25510523510520-1.52%15,600-+0.19%--
01/24521528521528+1.34%2,400-+1.73%--
01/23519521519521+0.77%300-+0.58%--
01/20519521517517+0.19%900--0.39%--
01/19516516516516-0.58%600--0.39%--
01/18518521517519+0.19%1,700-+0.19%--
01/175135185135180%600-+0.19%--
01/16521521517518-0.58%1,100-+0.39%--
01/13510521510521+0.77%4,300-+1.17%--
01/12518518511517-0.58%900-+0.58%--
01/115205215095200%2,000-+1.36%--
01/10519520514520+0.78%3,000-+1.56%--
01/06515520508516-0.77%3,200-+0.98%--
01/055225225205200%600-+1.96%--
01/04519520519520+0.19%3,100-+2.16%--
2011
12/305195195195190%600-+2.17%--
12/29510519510519+1.76%1,000-+2.37%--
12/28500519500510-1.92%2,800-+0.79%--
12/27518520518520+0.19%1,300-+2.97%--
12/26515519515519+0.78%1,400-+2.98%--
12/225205205155150%1,300-+2.39%--
12/21519519515515-0.77%500-+2.59%--
12/205195195195190%300-+3.59%--
12/195155195155190%300-+4.01%--
12/14504519504519-0.19%500-+4.22%--
12/13520520520520-0.95%200-+4.63%--
12/125255255255250%100-+5.63%--
12/09525528525525+4.37%5,200-+6.06%--
12/08503510503503+0.2%2,300-+1.82%--
12/07504508500502-0.59%2,400-+1.62%--
12/06499505499505+1%1,800-+2.23%--
12/05498501493500+1.01%1,200-+1.42%--
12/024944954944950%400-+0.41%--
12/014914984914950%900-+0.61%--
11/304904954904950%300-+0.61%--
11/294944954934950%700-+0.81%--
11/28485495485495+2.06%900-+0.81%--
11/25490491485485-1.02%1,400--1.22%--
11/244894904884900%1,000--0.2%--
11/22483490483490-0.2%400-0%--
11/21482492457491-1.01%17,000-+0.2%--
11/18491496491496-0.6%400-+1.22%--
11/17499499499499+0.81%500-+2.04%--
11/16495495495495-0.4%100-+1.23%--
11/15495497495497+3.11%800-+1.84%--
11/144974974824820%1,100--1.03%--
11/11482482482482-0.21%1,000--1.03%--
11/10490490483483-1.43%1,000--0.82%--
11/09498498490490-2%1,000-+0.62%--
11/085005005005000%300-+2.67%--
11/07490500490500+1.01%1,700-+2.88%--
11/04500500495495-1%200-+2.06%--
11/02499500499500+0.4%2,400-+3.31%--
11/015005004984980%8,500-+3.11%--