株価チャート

2011/07/01～2012/03/28

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
03/28603603593603-1.15%2,300-+0.33%--
03/27598610598610+0.33%11,400-+1.5%--
03/26600609600608+0.66%53,600-+1.33%--
03/21585604585604-0.17%9,000-+0.67%--
03/195826055826050%8,100-+1%--
03/166056056056050%200-+1%--
03/15600605600605+0.83%11,800-+1%--
03/13594600588600-0.66%1,600-+0.33%--
03/08604604604604+0.17%100-+1%--
03/076036045946030%800-+0.84%--
03/06598603598603+0.5%800-+0.84%--
03/02590603590600+0.17%3,100-+0.5%--
03/01599599599599+1.53%300-+0.34%--
02/29590590590590-1.67%100--1.17%--
02/28593600560600-0.33%29,800-+0.5%--
02/27600602591602+0.33%2,300-+0.84%--
02/24600600600600+0.33%400-+0.5%--
02/23598600598598-0.33%1,000-+0.34%--
02/17593600593600-0.5%1,700-+0.67%--
02/14595603595603+0.5%1,000-+1.17%--
02/13593600593600-0.5%700-+0.67%--
02/105956035956030%3,200-+1.34%--
02/08590603590603+1.52%4,200-+1.34%--
02/02590594590594+0.68%1,200-0%--
02/015895905855900%1,100--0.67%--
01/30590590585590-0.84%1,200--0.67%--
01/26589595585595-0.67%2,400-+0.17%--
01/25590599590599+1.53%7,500-+0.84%--
01/24590590584590-0.67%2,300--0.67%--
01/16590594590594-0.83%400--0.17%--
01/11598599598599+0.34%3,700-+0.67%--
01/06588597588597-0.17%900-+0.34%--
01/055985985985980%2,700-+0.67%--
01/045985985985980%200-+0.67%--
2011
12/26598598598598+0.34%800-+0.67%--
12/20590596590596-0.67%1,100-+0.34%--
12/16594605594600+1.01%13,700-+1.01%--
12/09580594580594+0.68%2,200--0.17%--
12/08581591581590-0.67%2,100--0.84%--
12/015955955855940%3,600--0.17%--
11/305945945945940%2,300--0.17%--
11/29594594594594-0.17%100--0.17%--
11/25595595595595+0.17%700-0%--
11/225845945845940%2,500--0.17%--
11/21580594580594+0.68%1,900--0.17%--
11/165805905745900%4,800--1.01%--
11/11580590577590+1.55%3,900--1.01%--
11/10586594580581-2.35%3,500--2.52%--
11/09587595585595-0.34%1,100--0.34%--
11/08587597582597+0.34%6,900-0%--
11/04587595585595-0.17%1,300--0.5%--
11/015965965965960%300--0.33%--
10/315865965865960%500--0.33%--
10/285965965965960%100--0.33%--
10/26596596596596+0.17%100--0.33%--
10/255955995865950%7,600--0.5%--
10/215855955805950%3,500--0.5%--
10/205865955805950%9,600--0.5%--
10/12590595590595-0.83%1,500--0.67%--
10/036006006006000%200-+0.17%--
09/26600600600600-0.33%700-+0.17%--
09/06595602588602-0.5%1,000-+0.5%--
09/05588605588605+1.17%11,100-+1%--
09/01583598583598+0.84%4,500--0.17%--
08/30586596583593-0.34%2,000--1%--
08/26594595594595+0.85%200--0.67%--
08/25597597581590-1.17%2,900--1.67%--
08/24591597591597-0.5%400--0.5%--
08/235956005906000%12,200-0%--
08/225906005906000%15,700-0%--
08/186006006006000%100-0%--
08/176006006006000%1,000--0.17%--
08/165906005906000%3,200--0.17%--
08/125926005926000%300--0.17%--
08/11593603590600-0.5%1,700--0.17%--
08/10603603603603+1.01%8,000-+0.33%--
08/09584597574597+0.34%5,000--0.67%--
08/08586595583595+0.17%2,200--1%--
08/05596598594594-0.5%2,100--1.33%--
08/04594597588597-0.5%3,100--0.83%--
08/03596604590600-0.5%4,200--0.33%--
08/02593603590603+0.33%3,500-+0.17%--
08/01604604594601+0.17%2,000--0.17%--
07/29595600594600-0.83%700--0.33%--
07/28600605595605+1%6,200-+0.5%--
07/27599599599599+1.01%100--0.5%--
07/26595600592593-1.82%2,200--1.5%--
07/25605605594604+0.33%2,800-+0.33%--
07/22594602592602-0.33%2,400-0%--
07/215956045936040%2,500-+0.17%--
07/20593605592604+1.17%4,100-+0.17%--
07/19593597591597-1%1,600--1%--
07/156056055936030%4,500-0%--
07/14598604590603-0.33%2,500-0%--
07/136056055936050%1,000-+0.33%--
07/116056056056050%300-+0.5%--
07/06604605604605+1.85%300-+0.5%--
07/05595604594594-1.66%2,800--1.33%--
07/04604604604604-0.17%100-+0.33%--
07/01605605605605+0.17%100-+0.5%--