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
03/30550553541553+0.55%7,100-+4.14%--
03/29546553545550+0.92%8,000-+3.97%--
03/28545550541545-1.27%11,500-+3.22%--
03/27558559547552-1.08%17,400-+4.94%--
03/26564564555558-1.06%11,200-+6.49%--
03/23567570544564-2.08%26,200-+8.25%--
03/22580584570576-1.87%21,600-+11.41%--
03/21555587552587+4.82%45,500-+14.65%--
03/19540574537560+4.87%71,800-+10.45%--
03/16517534517534+2.3%22,000-+6.16%--
03/15525534514522-0.57%20,500-+4.61%--
03/14526538519525-0.38%13,300-+5.63%--
03/13535540524527-1.5%18,200-+6.68%--
03/12517538517535+3.08%23,200-+8.96%--
03/09515519508519+0.97%15,000-+6.35%--
03/08515517513514+0.19%7,500-+6.2%--
03/07508514506513-0.77%7,500-+6.65%--
03/06515517510517+1.37%11,900-+8.16%--
03/05515518508510+1.59%29,100-+7.37%--
03/02498502497502+1.41%3,200-+6.36%--
03/01508508489495-2.75%13,500-+5.32%--
02/295195205085090%20,300-+8.99%--
02/285055095005090%9,600-+9.7%--
02/27520528506509+1.8%12,100-+10.41%--
02/24505507490500-0.79%13,800-+9.17%--
02/23507509498504-0.2%20,000-+11.01%--
02/22496505491505+1%17,300-+11.97%--
02/21500500490500-1.38%20,000-+11.86%--
02/20481509473507+7.19%37,600-+14.19%--
02/17473473468473+1.72%3,400-+7.5%--
02/16460475458465+1.09%28,900-+6.16%--
02/15461461456460+0.88%8,100-+5.75%--
02/144564614554560%4,800-+5.56%--
02/13454461454456+0.88%5,800-+6.05%--
02/104524614524520%8,500-+5.85%--
02/09458463450452-0.22%9,500-+6.35%--
02/08460460450453-1.31%18,100-+7.35%--
02/07459459454459+0.66%5,900-+9.29%--
02/06440457440456+4.83%24,900-+9.35%--
02/034394414334350%8,300-+5.07%--
02/024374454294350%12,900-+5.58%--
02/014354364304350%8,600-+6.36%--
01/31450450434435-3.33%45,000-+6.88%--
01/30442450435450+3.45%18,100-+11.11%--
01/274354354264350%8,300-+8.21%--
01/264404404304350%7,100-+8.75%--
01/25430439428435+0.69%11,500-+9.3%--
01/24434440420432+1.41%28,500-+9.09%--
01/23411427411426+3.9%17,100-+8.4%--
01/20416416403410-2.15%7,900-+5.13%--
01/19411420408419+3.97%3,300-+7.99%--
01/18429437403403-5.18%26,400-+4.68%--
01/17416425413425+2.16%7,000-+11.26%--
01/16412416410416+2.21%8,400-+9.76%--
01/13400407400407+2.01%3,600-+7.96%--
01/12394410394399+1.53%6,700-+6.68%--
01/113943943913930%1,900-+5.65%--
01/10392393392393+1.55%2,100-+5.93%--
01/06389391387387-1.02%2,500-+4.88%--
01/05400400391391-0.76%6,100-+6.25%--
01/04399399394394+0.77%3,500-+7.65%--
2011
12/30384391384391+1.3%3,000-+7.42%--
12/29382386377386-0.52%2,300-+6.63%--
12/28371388370388+3.19%2,900-+7.48%--
12/27373376373376+0.53%3,300-+4.44%--
12/26369381369374-1.58%5,900-+3.89%--
12/22377380371380+0.8%2,500-+5.56%--
12/21377388377377-1.31%5,100-+4.72%--
12/20381384380382-0.26%2,500-+6.41%--
12/193853873813830%1,900-+6.69%--
12/16384388376383+2.68%10,900-+6.98%--
12/15367380362373+1.36%7,600-+4.78%--
12/14356378356368+3.95%8,400-+3.37%--
12/13350355350354+1.14%17,400--0.56%--
12/12352355348350+1.16%6,200--1.69%--
12/093453473453460%2,600--3.08%--
12/08348348345346-0.29%3,300--3.08%--
12/07347351346347-0.29%2,900--3.07%--
12/06350351347348+0.29%1,800--3.06%--
12/05345352345347-1.42%2,800--3.34%--
12/02343352343352+0.57%2,400--2.22%--
12/013463553453500%4,800--2.78%--
11/30355355347350-0.57%3,100--2.78%--
11/29345352340352+2.33%1,100--2.22%--
11/28340344337344+0.29%2,500--4.44%--
11/25348348340343+0.88%1,500--4.72%--
11/24362362340340-7.61%9,400--5.56%--
11/22368368360368-0.27%800-+2.22%--
11/21379379368369-0.54%1,700-+2.79%--
11/18370378370371-1.85%3,200-+3.92%--
11/17368378368378+2.72%3,800-+6.18%--
11/16374376367368-1.87%2,800-+4.25%--
11/15364377364375+0.81%5,600-+6.84%--
11/14356393356372+6.29%7,700-+6.59%--
11/113503503503500%1,500-+0.86%--
11/10354354343350-2.51%1,300-+1.16%--
11/09360360356359-0.28%1,400-+4.06%--
11/08360360360360-1.37%1,500-+4.65%--
11/07364365360365+0.27%2,100-+6.73%--
11/04360364355364+1.11%2,000-+6.74%--