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
03/30616629616624+1.3%18,900-+4.7%--
03/29628635608616-4.64%39,700-+3.7%--
03/28631650615646-0.62%55,400-+8.94%--
03/27673681630650-6.2%85,100-+10.17%--
03/26825855660693-3.75%360,400-+18.06%--
03/23670720670720+16.13%103,800-+23.5%--
03/22590630589620+5.8%59,300-+7.27%--
03/21581586580586+1.03%18,200-+1.38%--
03/195805815755800%32,100-0%--
03/16571580571580+1.58%7,000--0.17%--
03/15580580571571-1.55%10,900--1.89%--
03/14577580572580+1.75%18,000--0.68%--
03/13575579569570-0.18%6,000--2.73%--
03/12566572566571+1.6%4,400--3.06%--
03/09566566561562-0.71%4,400--4.91%--
03/08565567562566+0.18%2,400--4.71%--
03/07560566557565-0.88%6,100--5.36%--
03/06573573569570-0.35%3,200--5.32%--
03/05575575570572+0.35%2,600--4.98%--
03/02564570564570+0.35%3,600--5.47%--
03/01580580568568-2.07%16,000--5.8%--
02/295805845775800%8,300--4.13%--
02/28590590579580-1.02%9,300--4.13%--
02/27584603578586+0.86%38,000--3.3%--
02/24580581575581+0.35%23,100--4.13%--
02/23580580570579+0.52%13,600--4.61%--
02/22580580576576-0.35%6,000--5.26%--
02/21580580574578-0.34%7,700--5.25%--
02/205805845755800%19,100--5.23%--
02/17601601576580-3.81%36,100--5.54%--
02/16613615601603-1.31%2,200--2.27%--
02/15623623600611-4.23%6,200--1.13%--
02/14610638610638+3.91%3,500-+3.07%--
02/13614614607614+1.66%2,900--0.97%--
02/10607615604604-0.17%2,200--2.89%--
02/09610620590605-3.97%15,200--3.04%--
02/08655655630630-2.33%500-+0.8%--
02/07647647645645+0.78%800-+3.2%--
02/06630640625640+1.59%800-+2.56%--
02/03635638630630-3.23%1,400-+1.29%--
02/02677677651651-3.84%5,600-+4.83%--
02/01580680580677+16.72%12,300-+9.19%--
01/315905905805800%900--6%--
01/30588592580580-1.19%1,700--6.45%--
01/27600600583587-2%1,600--5.48%--
01/26600600599599-0.17%2,400--3.54%--
01/256006006006000%200--3.38%--
01/24599600599600+1.69%800--3.54%--
01/236106105905900%3,200--5.14%--
01/20617617590590-4.68%4,200--5.3%--
01/19640640609619-0.16%4,200--0.96%--
01/18626626620620-2.52%800--0.8%--
01/17630636620636+0.95%3,200-+1.6%--
01/16648650630630-0.79%1,400-+0.64%--
01/13646646630635+0.79%800-+1.44%--
01/12638638630630-2.78%2,300-+0.48%--
01/11669674648648-2.56%3,600-+3.02%--
01/10667667665665-0.3%400-+5.56%--
01/06644668644667+4.71%1,400-+5.87%--
01/05630650630637-2%600-+1.43%--
01/04626651626650+5.52%3,300-+3.83%--
2011
12/30610616610616+0.82%300--1.28%--
12/29611611596611+1.66%1,400--1.61%--
12/28600601600601-0.17%600--2.91%--
12/27620623601602-2.9%2,100--2.59%--
12/26622650608620-0.32%3,600-+0.32%--
12/22652652620622-4.31%2,600-+0.65%--
12/21585660585650+10.17%7,900-+5.01%--
12/20581590571590-0.67%3,100--4.68%--
12/19610610580594-2.62%2,600--4.35%--
12/16610612609610+0.33%1,300--2.24%--
12/15629629607608-1.94%2,600--2.72%--
12/14615620602620+0.98%2,200--1.27%--
12/13623625614614-1.44%2,400--2.54%--
12/12665665622623+0.32%1,800--1.58%--
12/09619650619621-2.82%5,700--2.51%--
12/08655660636639-1.69%1,800--0.31%--
12/07631660631650+1.88%3,300-+0.78%--
12/06653653630638-2.3%2,600--1.54%--
12/05674684650653-2.97%2,400-0%--
12/02670697670673+0.45%2,500-+2.28%--
12/01690700660670-0.74%3,900-+1.21%--
11/30619675619675+9.05%7,100-+1.5%--
11/29606630600619+4.74%5,700--7.34%--
11/28570608570591-1.5%2,800--12.05%--
11/25528600528600+13.64%4,200--11.63%--
11/24565565524528-7.37%8,300--22.92%--
11/22580581570570-1.89%2,500--17.87%--
11/21595595581581-2.68%3,700--17.35%--
11/18612612592597-3.08%3,700--16.03%--
11/17614624614616-4.35%1,700--14.44%--
11/16642644618644-0.16%4,400--11.42%--
11/15650659645645-0.92%2,600--12.13%--
11/14658660650651-1.06%2,500--12.15%--
11/11656659654658+0.92%1,100--11.91%--
11/10662662652652-1.51%1,500--13.53%--
11/09669669662662-2.36%1,400--12.89%--
11/08688705678678-3.56%2,200--11.6%--
11/077037056877030%3,500--9.29%--
11/04720724703703-3.03%3,100--10.22%--