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
03/30314316310314+0.96%25,100--2.48%--
03/29314315309311-0.96%32,800--3.72%--
03/28312318312314-2.79%37,600--3.09%--
03/27316323314323+2.54%54,900--0.31%--
03/26315320315315-0.32%34,500--3.08%--
03/23319321316316-0.94%48,100--2.77%--
03/22319327317319+0.31%42,400--2.15%--
03/21322325318318-1.55%40,500--2.45%--
03/19321327321323-0.31%28,600--0.62%--
03/163213263203240%56,500-0%--
03/15323329323324-0.31%35,700-+0.31%--
03/14324332324325+0.93%37,300-+0.62%--
03/13323326322322-0.62%38,100-0%--
03/12327327323324+0.62%14,800-+0.93%--
03/09320326320322-1.53%77,600-+0.63%--
03/08321329321327+1.87%18,600-+2.83%--
03/07313321313321+0.31%29,500-+1.26%--
03/06319323319320+0.31%15,200-+1.59%--
03/05326326319319-1.85%29,600-+1.92%--
03/02324327320325+0.93%18,400-+4.5%--
03/01324329320322-0.31%25,200-+4.21%--
02/29333336323323-3%29,500-+4.87%--
02/28325333322333+0.91%32,900-+8.82%--
02/27330335330330-1.2%73,500-+8.55%--
02/243313353283340%29,400-+10.6%--
02/23339339330334-0.89%40,400-+11.33%--
02/22329337328337+2.74%28,500-+13.09%--
02/21326329324328-0.3%14,600-+11.19%--
02/20337338325329-1.5%45,800-+12.67%--
02/17337340331334+2.77%51,100-+15.17%--
02/16318330317325+2.52%66,200-+13.24%--
02/15317320315317+3.59%68,000-+11.23%--
02/14305306298306+1.32%22,100-+8.13%--
02/13300306300302+0.67%14,500-+7.09%--
02/10309309300300-2.6%32,500-+6.76%--
02/09305308304308+1.65%21,900-+10%--
02/08300305298303+2.02%34,800-+8.6%--
02/07297299293297+0.68%20,900-+6.83%--
02/06288297287295+4.61%42,000-+6.88%--
02/03298302281282-4.08%70,700-+2.55%--
02/02279297279294+5.38%68,200-+6.91%--
02/01276283274279+2.57%35,300-+1.82%--
01/31273274269272+0.37%20,100--0.37%--
01/30275277270271-2.52%34,500--0.73%--
01/27276282276278-1.77%28,200-+1.83%--
01/26288289283283-1.74%33,600-+4.04%--
01/25281290279288+3.23%34,300-+5.88%--
01/24288288279279-2.45%22,000-+2.95%--
01/23289289283286+2.51%42,700-+5.54%--
01/20273280271279+4.89%49,600-+2.95%--
01/19269271266266-0.37%22,300--1.48%--
01/18272272266267-1.11%12,700--1.11%--
01/17266270261270+2.66%26,700-0%--
01/16274274263263-3.66%21,200--2.23%--
01/13269274269273+1.11%15,500-+1.49%--
01/12276277270270-2.17%14,100-+0.75%--
01/11272277272276+0.36%10,700-+3.37%--
01/102742782742750%10,600-+3.38%--
01/06279279275275-1.08%6,000-+3.77%--
01/05279279275278+1.83%10,900-+5.3%--
01/04273278269273+1.49%28,400-+4.2%--
2011
12/30266269264269+3.07%5,900-+3.07%--
12/29270270261261-2.61%16,900-+0.38%--
12/28274274268268-1.83%7,100-+3.47%--
12/27268274268273+0.74%4,700-+5.81%--
12/26275275270271+1.12%16,100-+5.45%--
12/22270272267268-1.11%13,400-+4.69%--
12/21273273268271+0.74%8,300-+5.86%--
12/20263272259269+4.26%35,900-+5.08%--
12/19269269252258-5.15%45,300-+0.78%--
12/16280280272272-1.81%14,400-+6.25%--
12/15273279272277+1.84%43,300-+8.63%--
12/14270274269272+1.12%27,300-+6.67%--
12/13265271265269-0.37%28,100-+5.49%--
12/12269272266270+3.05%26,700-+5.88%--
12/09257262255262-0.38%48,500-+2.34%--
12/08266268262263+0.77%46,600-+2.73%--
12/07250263249261+3.98%26,000-+1.56%--
12/06254254250251-0.79%39,300--2.71%--
12/05252255252253+1.61%18,400--2.32%--
12/02250253248249-0.4%12,900--4.6%--
12/01252252244250+3.31%39,000--4.21%--
11/30245245240242-1.63%36,600--7.63%--
11/29243246241246+2.07%33,900--6.46%--
11/28240243237241+2.12%10,500--9.06%--
11/25237239235236-0.84%30,400--11.28%--
11/24241241237238-0.83%35,000--11.19%--
11/22240244238240-2.04%53,000--11.11%--
11/21252253245245-2.78%22,700--9.93%--
11/18255259252252-0.79%35,600--7.69%--
11/17256259253254-1.55%34,700--7.64%--
11/16264268258258-3.01%11,300--6.52%--
11/15275275262266-3.27%28,700--4.32%--
11/14263277253275+6.59%37,700--1.43%--
11/11260261253258-0.39%26,200--7.53%--
11/10265265259259-4.07%39,200--7.5%--
11/09267272264270+1.12%41,700--3.57%--
11/08273275266267-3.61%39,900--4.98%--
11/07280284276277-2.46%18,500--1.42%--
11/04275285275284+3.27%19,000-+0.71%--