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
03/30871876862864-1.03%7,100--2.04%--
03/29856886856873+1.04%19,300--1.02%--
03/28877878861864-5.26%65,100--2.04%--
03/27905912900912+0.77%120,800-+3.52%--
03/26905906904905+0.11%29,600-+2.96%--
03/23900904896904+1.01%14,400-+3.08%--
03/228999038958950%19,500-+2.29%--
03/21898898895895+0.11%9,300-+2.52%--
03/19893896890894+0.56%8,500-+2.64%--
03/16882891881889+1.14%6,200-+2.42%--
03/15882882878879+0.69%5,600-+1.5%--
03/14885885873873+0.34%7,800-+1.04%--
03/13888888870870-0.91%12,500-+0.81%--
03/12895895878878-0.68%10,900-+2.09%--
03/09888895881884+0.45%15,200-+3.03%--
03/08874884874880+0.8%7,200-+2.92%--
03/07868873866873+0.46%3,100-+2.34%--
03/06865872865869+0.12%5,900-+2.24%--
03/05874875868868-0.69%9,800-+2.24%--
03/028748808708740%10,200-+3.19%--
03/01890895873874-1.47%11,700-+3.31%--
02/29890895885887-0.22%12,600-+5.09%--
02/28882889882889+1.14%7,300-+5.58%--
02/27880888876879+0.69%10,700-+4.64%--
02/24870873868873+0.81%5,400-+4.18%--
02/238678708668660%5,800-+3.59%--
02/22865866854866+1.29%6,500-+3.84%--
02/21861864855855-0.47%3,700-+2.76%--
02/20855859852859+0.7%8,700-+3.49%--
02/17858859852853+0.83%5,900-+2.9%--
02/16854860845846-0.94%6,600-+2.3%--
02/15840854838854+1.67%12,400-+3.52%--
02/14830840830840+1.45%5,300-+2.07%--
02/13830835828828-0.36%7,600-+0.73%--
02/10834835826831-1.07%5,100-+1.09%--
02/09820840819840+1.57%12,400-+2.31%--
02/08815827815827+1.47%10,300-+0.85%--
02/07820829815815+0.49%15,000--0.37%--
02/06829830810811-0.61%16,800--0.73%--
02/03830837816816-0.73%9,500-0%--
02/02815828815822+0.86%6,800-+0.86%--
02/01828829810815-1.81%13,700-+0.25%--
01/31838838830830-0.6%4,900-+2.22%--
01/30835839835835+0.6%3,700-+3.09%--
01/27836836830830-0.72%3,000-+2.72%--
01/26838838836836+0.12%2,000-+3.85%--
01/25839839832835+0.85%3,800-+3.99%--
01/248308368288280%4,800-+3.37%--
01/23826830826828+0.49%4,700-+3.63%--
01/20823825821824+0.61%4,100-+3.39%--
01/19822823819819-0.36%10,400-+3.02%--
01/18818822818822+0.49%2,700-+3.53%--
01/17817818814818+0.37%1,900-+3.28%--
01/16806815806815+0.49%2,600-+3.03%--
01/13809813805811+0.87%1,900-+2.79%--
01/128078088038040%2,600-+2.03%--
01/11818818804804-1.11%4,800-+2.16%--
01/10817817813813-0.25%3,400-+3.3%--
01/06810815805815+0.37%3,400-+3.82%--
01/05805815800812+0.5%2,400-+3.57%--
01/04794808794808+1.89%7,200-+3.19%--
2011
12/30789793787793+1.02%1,500-+1.54%--
12/29790790782785+0.38%2,800-+0.51%--
12/287847847827820%1,000-+0.13%--
12/27782783781782+0.39%1,200-+0.13%--
12/26780783779779-0.13%2,500--0.26%--
12/22786786780780-0.26%6,000--0.13%--
12/21783784780782-0.13%2,600-+0.13%--
12/20780783779783+0.51%5,300-+0.26%--
12/19780781779779-0.26%4,200--0.38%--
12/16780781780781+0.13%2,000--0.13%--
12/15780780778780+0.39%1,600--0.26%--
12/147807807777770%3,500--0.77%--
12/13781781776777-0.64%2,700--0.77%--
12/12780782778782+0.51%4,700--0.26%--
12/09773778773778-0.13%9,800--0.77%--
12/08785785775779-0.76%7,900--0.64%--
12/07780785779785+0.64%2,800-+0.13%--
12/06781784780780-0.13%3,100--0.51%--
12/05783787781781-0.26%3,200--0.38%--
12/02787787783783-0.51%900--0.25%--
12/01785787783787+0.25%1,800-+0.25%--
11/30780785776785+0.13%2,700-0%--
11/29778784776784+0.77%2,900--0.13%--
11/28780785777778+0.52%2,100--0.89%--
11/25780780774774-0.77%2,400--1.4%--
11/247807807757800%2,900--0.76%--
11/22775780775780-0.38%2,500--0.76%--
11/21780783779783+0.51%1,400--0.38%--
11/18778780777779+0.13%1,500--1.02%--
11/17780786778778-1.52%2,800--1.14%--
11/16790790780790-0.25%1,900-+0.25%--
11/15788792785792+0.51%1,600-+0.51%--
11/147887897827880%1,800-0%--
11/11790790780788-0.38%3,000--0.13%--
11/10787793787791-0.25%2,400-+0.25%--
11/09787793787793+0.76%1,600-+0.38%--
11/08785790785787-0.63%1,100--0.51%--
11/07783792781792+1.15%2,100-0%--
11/04784784782783-0.13%1,100--1.26%--