株価チャート

2011/10/21～2012/03/30

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
03/30841858841857+0.23%800-+1.06%--
03/29843855825855+1.18%2,000-+0.94%--
03/28828848828845-2.54%600-0%--
03/27864867856867+1.4%2,600-+2.73%--
03/26855862854855-1.5%2,200-+1.54%--
03/23879879867868-1.25%3,800-+3.46%--
03/22890890879879-1.35%2,000-+5.02%--
03/21895895891891-0.34%1,400-+6.83%--
03/19900910894894+0.22%7,900-+7.84%--
03/16892897892892-0.34%2,100-+7.86%--
03/15905905888895+0.79%4,500-+8.88%--
03/14888898877888+2.07%2,700-+8.96%--
03/13870884870870+1.16%2,200-+7.54%--
03/12840860840860+3.37%7,500-+7.23%--
03/09835835828832+0.24%1,900-+4.39%--
03/08816830816830+3.62%700-+4.8%--
03/07800801791801-0.87%2,600-+1.78%--
03/06825840791808-2.06%4,800-+3.06%--
03/05845845825825+1.85%4,500-+5.63%--
03/028108108108100%200-+4.25%--
03/01800820800810+1.25%1,300-+4.65%--
02/29799800799800-0.62%400-+3.9%--
02/28800805798805-3.01%1,000-+5.09%--
02/27840840830830-1.19%800-+9.07%--
02/24830840815840+2.82%5,200-+11.11%--
02/238178178168170%500-+8.93%--
02/22805818775817+1.49%2,000-+9.52%--
02/21805805805805-1.59%100-+8.64%--
02/20820820818818+2.25%1,600-+10.99%--
02/178008008008000%1,000-+9.29%--
02/168008008008000%100-+9.89%--
02/15793819793800+1.27%3,000-+10.34%--
02/14820820790790-3.66%3,100-+9.57%--
02/13787820785820+5.67%10,000-+14.37%--
02/10730785730776+6.3%6,800-+9.14%--
02/09725730724730+1.11%2,200-+2.96%--
02/08718728718722+0.84%4,100-+1.98%--
02/07715716715716-0.69%200-+1.13%--
02/06718727718721+1.26%3,200-+1.98%--
02/037127127127120%10,000-+0.85%--
02/02720720712712-1.11%400-+0.99%--
01/317107207027200%3,600-+1.98%--
01/30728728720720-1.64%500-+2.27%--
01/26736736722732-0.41%2,700-+4.13%--
01/25715735715735+5%2,300-+4.7%--
01/247007007007000%700-0%--
01/237007007007000%100-0%--
01/207007007007000%600-+0.14%--
01/19700700700700+1.3%200-+0.14%--
01/18700700690691-3.36%1,500--1%--
01/16715715715715+2.14%100-+2.44%--
01/137117116967000%2,700-+0.57%--
01/11697700697700+0.43%400-+0.72%--
01/10701701697697-0.14%8,700-+0.72%--
01/06710711698698-1.55%3,200-+1.16%--
01/05700709691709+1.29%2,600-+3.05%--
01/04705705690700+1.45%1,500-+2.04%--
2011
12/306906906906900%1,200-+0.88%--
12/29681690681690-4.3%800-+1.02%--
12/27736736721721+3.59%1,000-+5.72%--
12/26719719696696-3.33%1,200-+2.2%--
12/22696720696720+3.45%4,200-+5.73%--
12/21690696690696+0.87%2,700-+2.35%--
12/20690690690690-1.71%200-+1.47%--
12/19717717702702-2.09%14,700-+3.39%--
12/16700719700717+3.91%7,200-+5.6%--
12/15694694690690-0.58%2,700-+1.77%--
12/14695695675694-0.14%2,500-+2.36%--
12/136956956956950%100-+2.36%--
12/126957056956950%35,200-+2.36%--
12/09689695689695+1.46%1,300-+2.36%--
12/08681689681685+0.59%3,400-+0.88%--
12/076816826746810%4,400-+0.29%--
12/066816816816810%500-+0.15%--
12/05681681681681-0.15%8,300-0%--
11/29650682650682+3.33%6,900-0%--
11/25660660660660+2.64%3,800--3.23%--
11/246436436436430%300--5.99%--
11/22639643636643+0.63%900--6.27%--
11/21653653619639-2.44%1,700--7.26%--
11/18665665655655-1.5%1,900--5.35%--
11/17665665665665+0.76%500--4.18%--
11/16667667655660-1.05%2,300--5.17%--
11/15692692667667-3.33%6,900--4.44%--
11/14693693677690-0.43%2,200--1.29%--
11/11695695675693-0.57%3,100--1%--
11/106976976976970%9,200--0.43%--
11/09680697680697+2.65%500--0.57%--
11/08690690666679-1.59%2,800--3.28%--
11/076906906906900%300--1.99%--
11/04700700690690-1.43%2,000--2.13%--
11/02700700700700-0.71%200--0.85%--
11/01693705693705+1.73%200--0.28%--
10/31693693693693-1.14%1,000--1.98%--
10/28700701700701+0.14%500--0.99%--
10/27690700690700+1.45%2,000--1.27%--
10/26690691678690-0.43%3,500--2.82%--
10/25710710693693-2.39%3,700--2.67%--
10/24706710706710+0.57%300--0.42%--
10/21690706690706+2.32%600--0.98%--