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
03/301,1411,1571,1251,152-0.52%7,000-+4.82%--
03/291,1511,1581,1431,158-0.94%12,400-+5.75%--
03/281,1751,1771,1431,169-2.09%51,000-+7.25%--
03/271,1661,1941,1661,194+2.49%25,300-+10.05%--
03/261,1291,1871,1281,165+3.28%27,800-+8.07%--
03/231,1151,1331,1121,128-0.88%30,600-+5.13%--
03/221,1131,1381,1121,138+2.34%9,900-+6.45%--
03/211,1301,1381,1121,112-1.33%12,000-+4.51%--
03/191,1301,1331,1271,1270%10,700-+6.32%--
03/161,1061,1301,1051,127+1.99%16,000-+6.82%--
03/151,0901,1101,0901,105+2.41%20,400-+5.34%--
03/141,0941,1071,0761,079+0.75%17,500-+3.35%--
03/131,1001,1001,0641,071-2.64%12,900-+2.98%--
03/121,0991,1051,0951,100+0.82%10,600-+6.18%--
03/091,1001,1001,0881,091+0.46%20,200-+5.92%--
03/081,0671,1001,0671,086+3.13%26,800-+6.05%--
03/071,0201,0531,0201,053+1.15%11,400-+3.44%--
03/061,0491,0501,0401,041-0.67%4,700-+2.76%--
03/051,0471,0551,0451,048-0.66%5,600-+3.87%--
03/021,0411,0551,0401,055+0.67%8,500-+4.98%--
03/011,0501,0651,0311,048+0.1%14,300-+4.8%--
02/291,0631,0641,0471,047-1.32%10,900-+5.23%--
02/281,0461,0611,0341,061+1.14%8,100-+7.06%--
02/271,0621,0621,0491,049-0.94%8,000-+6.39%--
02/241,0621,0621,0441,059-0.28%6,600-+7.84%--
02/231,0481,0701,0341,062+2.02%9,600-+8.7%--
02/221,0321,0461,0281,041+1.07%11,200-+7.1%--
02/211,0391,0431,0301,030-0.87%8,100-+6.51%--
02/201,0321,0431,0301,039+0.97%7,700-+7.89%--
02/171,0221,0351,0181,029+1.38%10,400-+7.41%--
02/161,0291,0371,0121,015-1.36%4,900-+6.51%--
02/151,0121,0431,0011,029+1.98%13,400-+8.54%--
02/149931,0099901,009+1.61%5,000-+6.89%--
02/13980995976993+1.33%7,800-+5.53%--
02/10990992980980-0.81%4,800-+4.59%--
02/09982998980988+0.41%6,300-+5.78%--
02/08965984959984+2.61%8,500-+5.81%--
02/07941959941959+1.27%7,100-+3.56%--
02/06950955944947+0.42%8,400-+2.82%--
02/03949949941943+0.11%3,900-+2.84%--
02/02945949938942+0.43%8,400-+3.18%--
02/01944944937938+0.21%8,500-+3.19%--
01/31945945934936+0.11%6,900-+3.31%--
01/30934940934935+0.11%6,500-+3.66%--
01/27936939930934-0.21%6,100-+4.01%--
01/26932949932936+0.21%6,100-+4.7%--
01/25950950931934-0.95%12,200-+4.94%--
01/24951956943943-0.74%5,400-+6.43%--
01/23945952937950+1.06%6,600-+7.83%--
01/20925940924940+1.95%10,800-+7.31%--
01/19920924919922+0.66%4,300-+5.73%--
01/18924925910916-0.76%3,500-+5.53%--
01/17918923900923+0.54%4,900-+6.83%--
01/16915918896918+0.22%4,200-+6.74%--
01/13911921901916+2.23%5,900-+7.01%--
01/12924924890896-3.03%9,800-+5.04%--
01/11928928921924+0.54%3,200-+8.58%--
01/10910922910919+1.66%7,700-+8.37%--
01/06898904892904+0.78%3,400-+7.11%--
01/05894899885897+0.34%6,400-+6.66%--
01/04886895877894+1.94%9,200-+6.81%--
2011
12/30846878846877+3.79%9,900-+5.16%--
12/29847847839845+0.24%2,400-+1.68%--
12/28847847841843-0.71%4,500-+1.44%--
12/27846853844849+0.35%4,100-+2.41%--
12/26848848841846+0.12%3,000-+2.3%--
12/22848848842845-0.24%12,700-+2.42%--
12/21841847838847+0.71%5,400-+2.92%--
12/20834844810841+0.84%10,700-+2.44%--
12/19825843825834+0.48%7,700-+1.71%--
12/16822830821830+0.97%5,000-+1.47%--
12/15831831822822-0.36%5,700-+0.49%--
12/14830830823825-0.6%5,200-+0.73%--
12/13829830822830-0.36%6,900-+1.22%--
12/12825836825833+1.34%4,700-+1.34%--
12/09817822816822+0.49%9,400--0.12%--
12/08817824817818-0.24%4,400--0.85%--
12/07817825817820-0.24%6,500--0.85%--
12/06841842822822-2.49%5,700--0.96%--
12/05850850840843+0.24%4,100-+1.32%--
12/02858858825841-0.36%9,800-+0.96%--
12/01838844830844+2.43%4,900-+1.2%--
11/30833833818824-0.48%5,600--1.32%--
11/29827828821828+1.97%3,400--0.96%--
11/28812817812812+0.12%3,200--3.1%--
11/258108258108110%5,400--3.57%--
11/24812825811811-1.93%4,200--3.91%--
11/22806827806827+2.22%2,800--2.25%--
11/21800814797809+1.13%2,700--4.71%--
11/18799800791800+0.76%3,100--6.1%--
11/177948007867940%4,700--7.13%--
11/16803805793794-0.38%2,800--7.46%--
11/15798802796797-0.13%4,200--7.43%--
11/14796802793798+0.63%9,000--7.53%--
11/11787805787793-3.76%17,900--8.32%--
11/10847847811824-3.06%9,200--4.85%--
11/09852852840850-0.23%6,500--1.85%--
11/08865865852852-2.74%1,400--1.5%--
11/078618768618760%1,600-+1.15%--
11/04855876846876+2.1%3,300-+1.15%--