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
03/305515525455510%762,500-+0.55%--
03/29544552543551+1.1%670,000-+0.92%--
03/28542545539545-2.33%589,000-0%--
03/27547559546558+3.91%768,000-+2.57%--
03/26544546537537-1.29%456,500--0.92%--
03/23547548540544-0.73%680,500-+0.55%--
03/22546549542548-0.18%590,500-+1.67%--
03/21549552544549+0.37%665,000-+2.04%--
03/19547555547547-0.91%519,500-+2.05%--
03/16550559546552-0.18%569,000-+3.37%--
03/15551559551553+0.36%827,500-+3.95%--
03/14567567551551-1.25%839,500-+3.57%--
03/13558573557558-0.36%1,248,000-+5.08%--
03/12568568555560-1.06%1,167,500-+5.86%--
03/09563573555566+2.17%3,475,500-+7.4%--
03/08557562549554-0.72%1,431,000-+5.52%--
03/07565573551558-1.06%1,217,000-+6.29%--
03/06555567548564+1.81%1,450,000-+7.84%--
03/05546555545554+1.84%1,097,000-+6.13%--
03/02535547535544+0.74%1,303,000-+4.41%--
03/01535542532540+1.89%932,000-+3.85%--
02/29537545530530-1.3%1,212,500-+2.12%--
02/28520537517537+3.67%964,000-+3.67%--
02/27525527515518-0.38%821,000-+0.19%--
02/24527529517520-0.19%762,000-+0.58%--
02/23521524516521+0.19%713,500-+0.77%--
02/22511527510520+1.76%1,069,500-+0.58%--
02/21507517507511+0.39%723,500--0.97%--
02/205145145075090%676,500--1.36%--
02/17510513505509+1.8%826,000--1.36%--
02/16510515500500-2.72%1,014,500--3.1%--
02/15509521509514+1.38%965,000--0.39%--
02/14504511500507+1%985,500--1.55%--
02/13509511500502-1.95%1,327,500--2.52%--
02/10532533512512-5.01%2,000,000--0.78%--
02/09518547518539+4.05%1,425,500-+4.46%--
02/085235265155180%558,000-+0.39%--
02/07517521514518+0.58%660,000-+0.39%--
02/06523525510515-1.34%737,500--0.19%--
02/03533539519522-2.61%583,000-+1.16%--
02/02529536522536+1.71%925,500-+3.88%--
02/01523529522527+0.57%556,500-+2.33%--
01/31525530522524+0.19%576,000-+1.75%--
01/30525526518523-0.57%394,500-+1.75%--
01/27524528521526+1.15%716,000-+2.53%--
01/26513521513520+1.56%376,500-+1.36%--
01/25510515509512+0.79%400,500--0.19%--
01/24512514504508-0.39%429,000--0.78%--
01/23514515508510-1.16%352,500--0.39%--
01/20523529516516+0.19%455,000-+0.78%--
01/19508521508515+0.78%493,500-+0.59%--
01/18506515503511+1.79%527,500--0.2%--
01/175055065025020%358,500--1.95%--
01/16504505499502-1.95%311,000--1.95%--
01/13509515509512+2.2%1,352,500-0%--
01/12501504497501-0.79%403,000--1.96%--
01/11509509503505-1.17%572,500--1.17%--
01/10519520511511-0.58%681,000-+0.2%--
01/06521522510514-1.91%474,000-+0.98%--
01/05525526522524+0.19%741,500-+3.15%--
01/04522527521523+1.16%541,000-+3.36%--
2011
12/305235265155170%645,000-+2.58%--
12/29518518510517-0.19%350,500-+2.99%--
12/28518522513518+0.19%601,000-+3.39%--
12/27516522515517-0.58%315,500-+3.19%--
12/26525525518520+0.97%390,000-+4%--
12/22518521515515-0.19%602,000-+3.21%--
12/21509517506516+2.38%694,000-+3.61%--
12/20502508497504-1.56%531,000-+1.2%--
12/19510514507512+0.2%535,500-+2.81%--
12/16505516503511+0.79%917,500-+2.61%--
12/15504509499507+0.2%974,000-+1.81%--
12/14510517501506-1.36%871,000-+1.4%--
12/13514517511513-0.97%1,084,000-+2.6%--
12/12518520513518+1.77%687,500-+3.6%--
12/095095155075090%4,235,000-+1.8%--
12/08503514501509+1.39%900,500-+1.8%--
12/07494504493502+2.03%809,000-+0.2%--
12/06494502492492-1.01%542,000--1.99%--
12/05495499492497+1.22%421,000--1.39%--
12/02491493488491+0.61%404,500--2.96%--
12/01491498485488+1.04%650,000--3.75%--
11/30489489481483+0.21%627,000--5.11%--
11/29480486476482+1.47%642,000--5.68%--
11/28474482467475+0.42%701,000--7.23%--
11/25480482469473-1.25%858,500--7.98%--
11/24489489479479-3.43%460,000--7.17%--
11/22493501492496-0.4%465,000--4.25%--
11/21491503490498+0.81%477,500--4.05%--
11/18495502493494-1.79%728,000--4.82%--
11/175025044935030%749,000--3.27%--
11/16508509497503-1.76%568,500--3.45%--
11/15503519503512+1.19%717,500--2.1%--
11/145075244975060%1,355,500--3.44%--
11/11518520504506-1.56%1,004,500--3.62%--
11/10518528514514-2.65%975,500--2.28%--
11/09526534523528+0.76%615,500-+0.38%--
11/08520530519524+1.35%554,500--0.57%--
11/07524524516517-1.15%446,000--2.27%--
11/04527534523523+1.16%816,000--1.32%--