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
03/30360366349361+2.27%17,900-+2.56%--
03/29361361353353-0.28%13,800-+0.57%--
03/28359363350354-2.48%19,400-+0.85%--
03/27347363346363+6.45%14,300-+3.71%--
03/26346348341341-3.67%22,000--2.29%--
03/23351354351354+1.14%5,700-+1.72%--
03/22354355346350+0.57%10,200-+0.86%--
03/21350360348348-1.42%13,700-+0.58%--
03/19353359351353+2.02%11,300-+2.02%--
03/16356356346346-1.42%4,400-+0.58%--
03/15349355347351+2.03%12,200-+2.33%--
03/14358359344344-1.71%14,300-+0.58%--
03/13355355350350-1.41%6,000-+2.34%--
03/12358358355355-0.56%8,700-+4.41%--
03/09353360353357+3.18%26,900-+5.31%--
03/08343348342346+0.58%13,400-+2.67%--
03/07340344330344+0.58%9,900-+2.38%--
03/06345351342342-1.16%6,800-+2.4%--
03/05352353346346-1.42%8,300-+3.9%--
03/02354355351351+0.57%4,600-+5.72%--
03/01359359348349-1.97%7,000-+5.76%--
02/29352360352356-0.56%7,900-+8.21%--
02/283583593483580%8,400-+9.15%--
02/27364370351358-1.65%42,100-+9.82%--
02/24351364351364+4.6%8,200-+12.35%--
02/23354355341348-0.57%12,600-+8.07%--
02/22335350335350+5.74%7,000-+9.38%--
02/21327334327331+1.22%4,500-+3.76%--
02/20329331326327+0.31%4,100-+2.83%--
02/17325330325326+0.31%4,600-+2.84%--
02/16328336325325-3.27%3,500-+2.85%--
02/15330336327336+1.82%8,900-+6.67%--
02/14318330318330+3.45%5,700-+5.43%--
02/13318325318319+0.31%2,900-+2.24%--
02/10324324316318-3.05%12,500-+1.92%--
02/09330330323328+0.92%12,000-+5.47%--
02/08320325316325+2.52%7,500-+4.84%--
02/07316318315317+0.96%3,600-+2.59%--
02/063183183143140%2,000-+1.95%--
02/03320320314314-0.63%4,300-+1.95%--
02/02316319313316+0.96%4,400-+2.93%--
02/01310313310313+0.64%2,600-+1.95%--
01/31311314310311+0.65%3,200-+1.63%--
01/30307317307309-0.64%9,600-+1.31%--
01/27320320311311-3.72%11,200-+2.3%--
01/263253253223230%3,300-+6.25%--
01/25319323319323+1.57%11,200-+6.6%--
01/24318318312318+1.27%5,100-+5.3%--
01/23310315310314+1.29%4,000-+3.97%--
01/20309310308310+2.65%5,800-+2.31%--
01/19303309302302-0.98%5,100--0.33%--
01/183053083003050%5,800-+0.33%--
01/17302305302305+1.33%2,300-0%--
01/16303307301301-0.66%1,500--1.31%--
01/13303304299303+1.68%4,000--0.66%--
01/12305305298298-2.93%5,500--2.3%--
01/11305307305307+0.99%800-+0.33%--
01/10303308303304-0.33%9,400--0.98%--
01/063083103033050%8,200--0.65%--
01/05308308300305-0.65%4,800--0.65%--
01/04306307301307+3.02%13,600-0%--
2011
12/30296299295298+1.02%5,300--2.61%--
12/29298298293295-1.01%3,100--3.91%--
12/282982982982980%800--2.93%--
12/27300301298298-0.67%4,900--2.93%--
12/26297304295300+0.33%13,200--2.28%--
12/22295299294299+2.05%12,300--2.61%--
12/21288314288293+3.53%37,500--4.56%--
12/20300300283283-5.35%16,800--7.82%--
12/19302303298299-2.29%8,400--2.92%--
12/16309321306306-0.33%8,700--0.65%--
12/15311312307307-2.85%5,300--0.65%--
12/14323323316316-2.17%2,800-+2.6%--
12/13318325316323-0.31%9,600-+5.21%--
12/12328328322324+0.62%33,800-+5.88%--
12/09309322309322+1.26%29,800-+5.23%--
12/08315318311318+1.92%9,300-+4.26%--
12/07306315304312+1.96%10,700-+2.63%--
12/06313313305306-2.24%10,600-+0.66%--
12/053133133083130%6,700-+2.96%--
12/02325325305313-2.49%11,600-+2.96%--
12/01310325307321+4.9%19,500-+5.94%--
11/30304309300306-0.33%7,800-+0.99%--
11/29307307299307+0.99%3,400-+1.32%--
11/28295306295304+1.67%2,400-+0.33%--
11/25310310299299-3.24%10,600--1.32%--
11/24293309293309+4.39%6,300-+1.98%--
11/22295303295296-0.67%5,500--2.31%--
11/21298298297298+0.34%3,300--1.97%--
11/18295299292297-0.34%5,800--2.3%--
11/173003012912980%6,900--2.3%--
11/16305305298298-2.3%3,300--2.61%--
11/153053073053050%2,300--0.65%--
11/14308309305305-0.97%1,000--0.97%--
11/11301309301308-0.32%4,300-0%--
11/10295309294309+3%18,200-+0.65%--
11/09300300297300+2.04%15,500--2.28%--
11/08295300294294-2%6,200--4.23%--
11/07302302298300-0.33%3,500--2.91%--
11/04296301296301+1.69%5,100--2.9%--