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
03/30547550541549+1.1%77,500-+6.4%--
03/29531546527543+1.12%54,400-+5.64%--
03/28547547530537-2.19%64,600-+4.88%--
03/27535550533549+3.2%87,300-+7.86%--
03/26531537525532+0.19%54,600-+5.14%--
03/23524537524531+0.19%61,100-+5.36%--
03/22534535526530+0.76%62,400-+5.79%--
03/21535536526526-1.13%76,300-+5.41%--
03/19526536526532+1.53%74,600-+7.04%--
03/165235335205240%86,500-+6.07%--
03/15515529514524+3.56%115,600-+6.5%--
03/14514519506506-0.39%44,500-+3.27%--
03/13510518506508-0.39%48,800-+4.1%--
03/12515516510510-0.58%48,100-+4.72%--
03/09510515501513+1.99%112,700-+5.99%--
03/08506507503503+0.6%26,200-+4.36%--
03/074945004915000%43,700-+4.38%--
03/065005034955000%32,800-+4.82%--
03/05513513500500-2.34%48,300-+5.26%--
03/02499512498512+4.28%52,700-+8.25%--
03/01507515490491-2.58%71,200-+4.25%--
02/29509524500504+0.2%137,600-+7.46%--
02/28488506483503+2.44%94,000-+7.94%--
02/27496496486491+0.41%76,400-+5.82%--
02/24498498486489-1.01%46,500-+5.84%--
02/23492496485494+0.41%89,200-+7.39%--
02/22478494471492+4.46%112,400-+7.42%--
02/21474476471471-0.21%35,300-+3.29%--
02/20476478469472-0.63%58,600-+3.74%--
02/17473475469475+1.93%56,100-+4.63%--
02/16471476465466-1.48%50,500-+2.87%--
02/15468476468473+0.64%102,800-+4.65%--
02/14465470462470+1.29%35,100-+4.21%--
02/134594664594640%23,600-+3.11%--
02/10469472456464-1.49%55,000-+3.11%--
02/09471475467471-0.63%52,100-+4.67%--
02/08461474456474+2.82%74,300-+5.33%--
02/07461463457461+0.66%62,300-+2.67%--
02/06460460455458+2.69%104,900-+2.23%--
02/034484484454460%24,100--0.22%--
02/02443451440446+0.68%89,800--0.22%--
02/01450450443443-1.12%44,500--0.89%--
01/31455455445448-1.1%66,200-+0.22%--
01/30449459449453+1.34%55,500-+1.34%--
01/27445449445447+1.13%35,800-0%--
01/264424474424420%56,300--1.12%--
01/25444444438442+0.91%109,500--1.12%--
01/24447447435438-0.68%121,400--2.01%--
01/23456456436441-2%93,900--1.56%--
01/20445452445450+0.9%71,800-+0.22%--
01/19445451444446+0.45%37,500--0.67%--
01/18448451443444-0.22%33,200--1.11%--
01/17442449440445+1.14%29,500--0.89%--
01/16444445440440-1.35%29,400--2.22%--
01/13444453444446+0.68%31,100--1.11%--
01/12456456443443-1.99%41,700--1.99%--
01/11453456451452+0.44%6,300--0.22%--
01/10460464450450-1.75%41,600--0.66%--
01/06465465457458-0.87%30,600-+1.1%--
01/05465465460462-0.43%31,900-+1.76%--
01/04462465459464+2.65%71,100-+2.2%--
2011
12/30445455445452+1.8%20,200--0.22%--
12/29444445441444+0.91%14,800--2.2%--
12/28442444440440-0.23%21,500--3.3%--
12/27441443441441-1.12%10,300--3.29%--
12/26448448441446+1.13%24,600--2.62%--
12/22440443440441-0.45%29,900--3.71%--
12/21449451442443-0.89%23,600--3.7%--
12/20455455445447-1.54%54,000--3.04%--
12/19450456444454+0.89%60,500--1.73%--
12/164544554504500%50,100--3.02%--
12/15453456450450-0.88%28,500--3.23%--
12/14457460453454+0.44%47,700--2.78%--
12/13450454450452+0.22%22,900--3.42%--
12/124544554514510%31,500--3.84%--
12/09453455451451-2.17%117,000--4.04%--
12/08463464460461-1.07%20,700--2.12%--
12/07456466456466+2.19%33,200--1.27%--
12/06470470456456-2.56%41,700--3.39%--
12/05462470461468+0.65%29,400--1.06%--
12/02461469456465+1.31%44,300--1.69%--
12/014624674574590%36,800--2.96%--
11/30466466451459-2.13%63,300--2.96%--
11/29455469455469+2.63%34,300--1.05%--
11/28463468455457+0.44%27,600--3.59%--
11/25459467455455-1.09%32,000--4.21%--
11/24462470460460-2.75%47,700--3.56%--
11/224634774624730%39,400--1.05%--
11/21486486468473-2.07%38,600--1.25%--
11/18457497457483+3.87%63,100-+0.84%--
11/17463469445465-1.06%39,100--2.92%--
11/16472473466470-0.63%34,700--2.29%--
11/15476480473473-1.87%16,500--2.07%--
11/14489491478482-1.83%21,200--0.62%--
11/11478498476491+2.72%33,600-+1.03%--
11/10482483475478-4.4%17,000--1.65%--
11/09484500484500+4.82%67,800-+2.67%--
11/08467478467477+0.42%22,400--2.45%--
11/07476476470475-1.86%18,300--3.26%--
11/04469488464484+2.76%27,700--2.02%--