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
03/301,1871,1871,1661,1810%1,361,000-+4.42%--
03/291,1891,1961,1721,181-0.08%1,701,000-+4.88%--
03/281,1641,1821,1601,182+1.46%1,163,000-+5.35%--
03/271,1621,1701,1541,165+1.48%1,451,000-+4.39%--
03/261,1361,1591,1341,148+1.32%1,692,000-+3.42%--
03/231,1081,1351,1071,133+0.44%1,407,000-+2.63%--
03/221,1441,1511,1181,128-1.31%1,610,000-+2.64%--
03/211,1681,1691,1401,143-0.7%1,190,000-+4.38%--
03/191,1571,1601,1501,151+0.52%733,000-+5.69%--
03/161,1471,1501,1371,145-0.52%1,345,000-+5.63%--
03/151,1581,1611,1471,151+0.52%1,039,000-+6.77%--
03/141,1561,1591,1451,145+1.69%1,519,000-+6.71%--
03/131,1401,1531,1241,126-1.4%1,630,000-+5.43%--
03/121,1541,1631,1421,142+0.44%1,934,000-+7.33%--
03/091,1251,1451,1141,137+2.9%5,146,000-+7.47%--
03/081,1081,1101,0921,105+1.19%1,478,000-+4.94%--
03/071,0681,0981,0631,092+0.09%1,941,000-+4%--
03/061,0931,1021,0841,091+0.28%1,800,000-+4.4%--
03/051,0971,1041,0771,088-1.36%1,181,000-+4.51%--
03/021,1141,1151,0971,103+1.38%1,758,000-+6.57%--
03/011,1231,1351,0771,088-2.6%2,207,000-+5.63%--
02/291,1361,1471,1141,117-0.98%2,432,000-+8.87%--
02/281,0951,1301,0941,128+1.53%2,607,000-+10.59%--
02/271,1251,1271,1071,111+1.83%2,890,000-+9.57%--
02/241,0781,0911,0681,091+2.15%2,948,000-+8.13%--
02/231,0591,0721,0521,068+0.28%1,583,000-+6.37%--
02/221,0511,0691,0421,065+1.82%2,588,000-+6.61%--
02/211,0101,0501,0071,046+3.36%2,758,000-+5.34%--
02/201,0251,0261,0051,012+0.7%1,946,000-+2.53%--
02/171,0201,0211,0021,005-0.1%2,125,000-+2.34%--
02/161,0151,0241,0011,006-1.28%1,709,000-+2.86%--
02/151,0031,0221,0011,019+1.9%2,075,000-+4.62%--
02/141,0141,0149911,000-1.28%1,857,000-+3.2%--
02/131,0071,0251,0051,013+0.7%1,271,000-+4.97%--
02/101,0201,0201,0051,006-1.08%1,295,000-+4.79%--
02/091,0281,0331,0131,017-0.68%2,087,000-+6.27%--
02/081,0261,0281,0141,024+0.49%1,501,000-+7.45%--
02/071,0061,0221,0061,019+0.99%1,435,000-+7.49%--
02/061,0291,0331,0061,009+0.3%1,737,000-+6.89%--
02/031,0041,0181,0011,006-0.98%2,043,000-+7.02%--
02/021,0341,0341,0101,016+2.73%2,442,000-+8.55%--
02/01979998976989+1.12%2,265,000-+6%--
01/31954993953978+3.27%3,032,000-+5.16%--
01/30957963945947-2.57%1,692,000-+2.16%--
01/27976977963972-0.41%1,906,000-+5.19%--
01/26989993971976-0.71%2,164,000-+6.09%--
01/25966987964983+1.97%1,643,000-+7.31%--
01/24980982958964-2.03%1,406,000-+5.59%--
01/23976986968984+0.82%1,827,000-+8.13%--
01/20966982961976+2.63%2,665,000-+7.73%--
01/19925952923951+4.05%2,498,000-+5.43%--
01/18895921888914+2.58%1,946,000-+1.78%--
01/17885894878891+1.02%1,475,000--0.67%--
01/16893895879882-2.65%1,856,000--1.56%--
01/13893908892906+1.12%2,164,000-+1.23%--
01/12896903892896-0.67%718,000-+0.22%--
01/11893904886902+1.12%1,491,000-+1.12%--
01/10904904891892-1.55%1,288,000-+0.22%--
01/06923927897906-1.74%1,726,000-+2.14%--
01/05914927914922+0.66%1,362,000-+4.18%--
01/04916921906916+0.22%1,486,000-+3.97%--
2011
12/30909915904914+0.66%800,000-+4.34%--
12/29908909896908-0.11%1,117,000-+4.25%--
12/28909916902909-0.22%1,333,000-+4.84%--
12/27920925910911-1.51%1,132,000-+5.56%--
12/26925933918925+1.09%1,480,000-+7.68%--
12/22912918907915+1.44%4,160,000-+7.02%--
12/21886903877902+2.5%3,160,000-+6.12%--
12/20879908878880+1.03%5,157,000-+4.02%--
12/19861876861871-2.24%2,431,000-+3.2%--
12/168988998888910%2,449,000-+5.69%--
12/15882898877891+0.22%2,978,000-+6.07%--
12/14879891877889+0.91%1,889,000-+5.96%--
12/13865888865881-0.34%1,877,000-+5.01%--
12/12872887864884+3.27%1,685,000-+5.11%--
12/09853861852856-2.06%4,626,000-+1.54%--
12/088658798558740%1,741,000-+3.43%--
12/07859875859874+1.75%1,316,000-+3.07%--
12/06870879851859-1.6%1,781,000-+1.06%--
12/05868881865873+1.99%1,965,000-+2.11%--
12/02849860843856+0.71%1,635,000--0.23%--
12/01846856845850+3.16%2,387,000--1.16%--
11/30828830815824-1.9%1,739,000--4.63%--
11/29832841823840+1.57%1,633,000--4%--
11/28823836818827+3.76%1,988,000--6.66%--
11/25789816789797+0.89%1,497,000--11.15%--
11/24799802786790-2.83%1,397,000--13.19%--
11/22800819797813+1.12%1,142,000--12.01%--
11/21806820800804-0.74%1,028,000--14.29%--
11/18802819796810-1.34%2,311,000--14.92%--
11/17792827789821+4.19%3,135,000--15.01%--
11/16809812786788-2.96%2,441,000--19.51%--
11/15819827807812-2.17%2,152,000--18.15%--
11/14851858822830-0.72%2,089,000--17.25%--
11/11826850823836+2.08%3,712,000--17.47%--
11/10834841811819-4.77%4,364,000--20.02%--
11/09906913847860-4.97%5,597,000--16.99%--
11/08918918904905-1.74%1,656,000--13.48%--
11/07923925915921-1.18%1,163,000--12.95%--
11/04928937921932+2.08%2,179,000--12.65%--