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
03/30521527520527+1.15%9,600-+0.19%--
03/29529529521521-2.25%5,700--0.76%--
03/28521536521533-1.84%25,900-+1.72%--
03/27539543538543+0.74%58,900-+4.02%--
03/26540540535539-0.19%17,000-+3.65%--
03/23540540534540-0.18%16,200-+4.25%--
03/22540546540541-1.1%14,400-+4.84%--
03/21549549544547-0.18%10,300-+6.42%--
03/19535550535548+2.62%20,600-+7.24%--
03/16527534522534+0.56%7,900-+5.12%--
03/15528534527531+0.95%7,400-+4.94%--
03/14524529524526+0.96%13,400-+4.37%--
03/135225255195210%15,900-+3.78%--
03/12515523514521+0.19%11,300-+4.2%--
03/09521525514520+0.19%20,200-+4.42%--
03/08517520514519+0.39%10,900-+4.64%--
03/07515517512517-0.39%9,000-+4.66%--
03/06517519514519+0.58%4,300-+5.27%--
03/055175215155160%11,800-+5.09%--
03/02516517512516+0.19%5,400-+5.52%--
03/01515519513515-0.19%8,600-+5.53%--
02/29515521513516+0.39%22,500-+6.17%--
02/28510514510514+0.59%10,300-+6.2%--
02/275135145115110%7,800-+6.02%--
02/24510511506511+1.79%20,200-+6.24%--
02/23502502495502+0.2%8,200-+4.8%--
02/22495501495501+1.42%10,700-+5.03%--
02/21493494487494+0.82%9,500-+3.78%--
02/20492493490490+0.41%14,200-+3.38%--
02/17487490484488+0.62%7,000-+3.17%--
02/16480485480485+0.83%4,100-+2.75%--
02/15478484478481+0.63%10,000-+2.12%--
02/14482484478478-1.24%7,000-+1.7%--
02/13472485470484+1.04%36,400-+3.2%--
02/10476479474479+0.84%19,900-+2.35%--
02/09474476473475-0.21%8,600-+1.71%--
02/08474476473476+0.42%6,300-+1.93%--
02/07473474473474+0.21%1,300-+1.72%--
02/06472474472473+0.21%4,100-+1.5%--
02/03475476466472-0.63%9,900-+1.51%--
02/02475476472475+0.42%7,200-+2.37%--
02/01474477472473-0.21%4,100-+1.94%--
01/31474474472474+0.21%3,700-+2.38%--
01/30472475470473-0.21%13,400-+2.16%--
01/27472474470474+0.42%8,100-+2.6%--
01/26471475470472-0.63%9,000-+2.39%--
01/25473475469475+0.64%16,200-+3.04%--
01/24468473467472+1.07%16,700-+2.61%--
01/23466467462467+0.43%8,400-+1.74%--
01/20463466462465+0.43%5,000-+1.53%--
01/19464466461463+0.22%10,400-+1.31%--
01/18464464460462+0.22%7,800-+1.09%--
01/17463464461461-0.43%4,200-+1.1%--
01/16459464459463+0.87%17,800-+1.76%--
01/13457460456459+0.22%7,700-+1.1%--
01/124584584564580%2,500-+1.1%--
01/11458459457458+0.44%4,800-+1.1%--
01/10457459455456-0.22%5,700-+0.88%--
01/06459460456457-0.44%4,200-+1.33%--
01/05460460459459-0.22%7,000-+2%--
01/04460461456460+0.22%11,900-+2.45%--
2011
12/304594594564590%8,000-+2.68%--
12/29456460456459+0.44%3,900-+2.91%--
12/28457459457457-0.44%800-+2.7%--
12/274584604544590%4,900-+3.38%--
12/26460460455459-0.22%8,400-+3.38%--
12/22459460457460+0.66%12,300-+3.84%--
12/21455458455457+0.22%6,500-+3.39%--
12/204574584554560%3,600-+3.17%--
12/194574584524560%3,700-+3.4%--
12/16454458450456+0.66%5,200-+3.4%--
12/15452457449453+0.22%3,700-+2.72%--
12/14450455450452+0.22%5,400-+2.73%--
12/13447452446451+1.12%5,400-+2.5%--
12/12441446441446+1.13%6,900-+1.59%--
12/09444445437441-1.12%21,600-+0.23%--
12/08443446440446+1.36%11,300-+1.36%--
12/07443443438440-0.23%2,400-0%--
12/06444446441441+0.46%4,600-+0.23%--
12/05444444436439+0.69%17,500--0.45%--
12/02434438434436+0.46%17,100--1.13%--
12/01436437434434+0.23%13,800--1.59%--
11/304324364324330%9,800--2.04%--
11/29431434430433+0.46%6,400--2.04%--
11/28428432428431-0.23%3,700--2.49%--
11/25432432430432+0.23%11,800--2.26%--
11/24431434425431-0.92%14,600--2.71%--
11/22433439432435+0.46%5,400--1.81%--
11/21440440429433-1.59%12,800--2.26%--
11/18443447440440-0.68%7,500--0.68%--
11/17446447443443-0.23%3,700-0%--
11/16445447443444+0.23%2,900-+0.23%--
11/15446446443443-0.67%1,600-0%--
11/14445449445446+0.45%2,000-+0.68%--
11/11448448443444-0.89%3,800-+0.45%--
11/10441450440448+1.82%26,000-+1.36%--
11/09440445438440-0.23%3,700--0.23%--
11/08446449440441-1.12%5,500-0%--
11/07449450446446-0.67%4,800-+1.13%--
11/044494494454490%1,500-+1.81%--