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
03/30381381373373-0.27%38,000--3.12%--
03/293803803743740%39,000--3.11%--
03/28373381368374-3.11%56,000--3.61%--
03/27386388384386+1.31%58,000--0.52%--
03/26379383375381+0.79%67,000--1.8%--
03/23370388370378+2.44%109,000--2.58%--
03/22365370365369+0.27%39,000--4.9%--
03/21372373368368-0.27%77,000--5.4%--
03/19378378369369-2.64%241,000--5.38%--
03/163813823793790%60,000--3.07%--
03/15383384379379-1.3%88,000--3.32%--
03/14394395383384-1.29%134,000--2.29%--
03/13397397389389-2.02%81,000--1.27%--
03/12401402396397-1.49%62,000-+0.76%--
03/09403404401403+0.25%57,000-+2.28%--
03/08406406401402-1.23%88,000-+2.29%--
03/07393407389407+2.78%138,000-+3.56%--
03/06385397385396+3.39%97,000-+0.76%--
03/05385387383383-1.29%42,000--2.54%--
03/02383388382388+1.31%34,000--1.27%--
03/01387388382383-1.79%53,000--2.54%--
02/29393393383390-0.51%76,000--0.76%--
02/28395395391392+0.26%59,000-0%--
02/27402402391391-2.74%68,000-0%--
02/24399405399402+1.01%137,000-+3.08%--
02/23405410396398-1.24%240,000-+2.84%--
02/22392405387403+4.68%226,000-+4.68%--
02/21381389381385+0.52%78,000-+0.79%--
02/20381387379383+0.79%73,000-+0.52%--
02/17386387380380-2.06%93,000-+0.26%--
02/16388392380388-0.26%94,000-+3.19%--
02/15400400389389-2.02%75,000-+4.01%--
02/14393398385397+1.79%64,000-+7.01%--
02/13394397385390-2.5%67,000-+5.98%--
02/10402406391400-0.74%97,000-+9.89%--
02/09408408400403-0.98%52,000-+11.94%--
02/08396410392407+2.78%285,000-+14.33%--
02/07387396387396+1.02%59,000-+12.82%--
02/06393393387392+1.82%119,000-+13.29%--
02/03393398384385-3.75%137,000-+12.57%--
02/02401412400400-0.5%166,000-+18.34%--
02/01386402386402+2.55%273,000-+20.72%--
01/31388393372392+1.29%203,000-+19.51%--
01/30397397382387-2.52%216,000-+19.44%--
01/27380405380397+3.93%363,000-+24.06%--
01/26367382363382+4.66%207,000-+21.27%--
01/25357374355365+2.24%217,000-+17.36%--
01/24362365355357-0.56%104,000-+15.91%--
01/23341363341359+5.59%228,000-+17.32%--
01/20345350336340-0.58%134,000-+12.21%--
01/19331343330342+3.32%107,000-+13.62%--
01/18351351326331-5.7%133,000-+10.7%--
01/17344356340351+4.46%210,000-+18.18%--
01/16322350322336+4.35%315,000-+13.9%--
01/13316324316322+1.26%54,000-+9.9%--
01/12324324318318-3.05%70,000-+8.9%--
01/11321347320328+4.79%454,000-+12.71%--
01/10301316300313+4.33%122,000-+8.3%--
01/06295300294300+0.33%21,000-+4.17%--
01/05297301293299+1.7%37,000-+4.18%--
01/04285294285294+3.16%24,000-+2.8%--
2011
12/30279285279285+0.71%13,000--0.35%--
12/29281285281283-0.7%11,000--0.7%--
12/28278285277285+3.26%13,000-0%--
12/27282283276276-2.13%14,000--3.16%--
12/26285285282282-1.05%7,000--1.05%--
12/22285285283285+0.71%22,000-0%--
12/21285285283283-0.7%7,000--0.7%--
12/20285285283285+1.79%7,000-0%--
12/19280282279280-1.41%21,000--1.75%--
12/16287290284284-1.39%5,000--0.35%--
12/15287290287288-1.37%30,000-+1.05%--
12/14291293291292-0.34%10,000-+2.46%--
12/13293294292293+0.34%10,000-+3.17%--
12/122952952922920%9,000-+2.82%--
12/09288292288292+0.34%45,000-+2.46%--
12/08291291291291+0.69%3,000-+2.11%--
12/07288293288289-0.69%9,000-+1.4%--
12/062942942912910%12,000-+2.11%--
12/05288291288291+1.75%13,000-+2.11%--
12/02289289284286-0.69%6,000-0%--
12/01288290285288+1.41%20,000-+0.7%--
11/30283286280284+0.71%13,000--0.7%--
11/29279282279282+1.81%8,000--1.74%--
11/28276280275277+0.36%14,000--3.82%--
11/25273279273276-1.08%11,000--4.5%--
11/24280281278279-0.71%6,000--3.79%--
11/222752852752810%13,000--3.44%--
11/21285285276281-0.35%13,000--3.44%--
11/18285286279282-0.35%9,000--3.42%--
11/17275288275283+1.07%18,000--3.08%--
11/16287287279280-0.71%16,000--4.44%--
11/15279282278282+0.71%13,000--4.08%--
11/142782812782800%6,000--5.08%--
11/11284284279280-0.36%9,000--5.41%--
11/10281281278281-0.71%10,000--5.39%--
11/09289289278283-1.74%30,000--4.71%--
11/08294294288288-1.71%11,000--3.03%--
11/072932942922930%5,000--1.68%--
11/04294294293293-0.68%7,000--1.68%--