株価チャート

2011/07/11～2012/03/27

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
03/27435435435435+2.35%100--1.58%--
03/26428431425425-3.85%5,400--3.85%--
03/23440442437442+0.45%900-0%--
03/224404404404400%200--0.68%--
03/214474474404400%1,100--0.68%--
03/19442442440440+0.92%2,400--0.68%--
03/15433436430436+0.69%3,300--1.36%--
03/144334334334330%300--1.81%--
03/13436436427433-2.48%5,400--1.81%--
03/12444444442444-0.67%300-+0.91%--
03/09444452443447+0.68%1,600-+2.05%--
03/07444444444444+0.23%200-+1.6%--
03/06443443443443-8.09%100-+1.61%--
02/27482482482482+1.69%4,900-+10.8%--
02/24466474466474+3.49%2,000-+9.72%--
02/23453458450458+1.78%1,600-+6.51%--
02/224504504504500%700-+4.9%--
02/21450450450450+2.51%100-+5.14%--
02/20444444439439-1.13%3,500-+2.81%--
02/17444444444444+0.91%100-+3.98%--
02/16436440436440+0.92%600-+3.04%--
02/15432436432436+0.93%1,200-+2.35%--
02/14426432426432+1.65%1,500-+1.41%--
02/134204254204250%600--0.23%--
02/10430430425425-0.47%200--0.23%--
02/08427427427427-1.16%100-+0.23%--
02/07432432432432-3.79%200-+1.41%--
01/31449449449449-0.22%500-+5.4%--
01/30450450450450+4.41%100-+5.88%--
01/25431431431431+1.89%5,400-+1.65%--
01/24421424421423+0.71%600--0.47%--
01/23423423420420-0.71%300--1.18%--
01/20418423418423+3.17%1,300--0.47%--
01/19411411410410+2.24%300--3.76%--
01/18418418401401-4.07%2,900--6.09%--
01/17420420410418+0.24%1,200--2.34%--
01/16417417415417+0.48%1,000--2.57%--
01/134154154154150%100--3.26%--
01/12410416410415-2.35%4,600--3.26%--
01/11425425425425-1.16%100--1.16%--
01/104254304254300%600-0%--
2011
12/264304304304300%4,900-+0.23%--
12/22431431430430+0.23%2,400-+0.23%--
12/21422429422429-0.23%1,200-+0.23%--
12/204284304234300%2,800-+0.47%--
12/19430430430430-0.23%3,100-+0.47%--
12/164314314314310%100-+0.47%--
12/15431431431431-0.23%300-+0.23%--
12/14429432429432+0.47%9,600-+0.23%--
12/134224304204300%2,000--0.46%--
11/254304304304300%4,600--0.46%--
11/24430430430430+0.94%600--0.69%--
11/21432432417426+0.95%3,000--1.84%--
11/18430430422422-3.65%3,600--2.99%--
11/16424438424438+2.34%3,200-+0.23%--
11/114284284284280%200--2.28%--
11/10420428420428-4.25%3,900--2.51%--
10/25447447447447+3.71%4,900-+1.36%--
10/24435441431431-0.92%1,600--2.49%--
10/21435435435435+3.33%100--2.03%--
10/20432432421421-0.94%1,100--5.39%--
10/19425425425425-1.16%200--5.13%--
10/18438438430430-0.46%2,500--4.23%--
10/17416432416432+1.89%2,400--4.21%--
10/14424424424424+2.17%100--6.19%--
10/124154154154150%600--8.59%--
10/044154154154150%100--8.99%--
10/03422422415415-1.89%300--9.39%--
09/30428428415423-3.2%1,40059億7276万-8.24%19.910.58
09/29437437437437-3.96%1,800--5.82%--
09/264554554554550%4,600--2.36%--
09/22454462454455+0.66%500--2.57%--
09/21452452452452+1.8%100--3.62%--
09/20444444436444-1.77%3,400--5.33%--
09/16460460444452-0.22%300--3.83%--
09/15451453445453-0.22%800--3.82%--
09/144544544544540%1,700--3.61%--
09/13454454454454+0.22%500--3.61%--
09/12453453453453-1.74%500--3.82%--
09/094614614614610%3,000--2.12%--
08/31461461461461-3.35%200--2.12%--
08/25477477477477+1.71%4,400-+1.27%--
08/24469469469469-1.68%500--0.21%--
08/22477477477477-0.42%900-+1.49%--
08/18479479479479-0.42%2,300-+1.7%--
08/16464481464481+3.44%2,800-+2.12%--
08/12465465465465+0.22%1,000--1.27%--
08/10450464440464-1.69%2,300--1.9%--
08/094654724654720%300--0.42%--
08/084724724724720%200--0.63%--
08/05447472440472+3.74%1,200--1.05%--
08/04455455455455-8.08%200--4.61%--
07/25495495495495+0.61%4,000-+3.56%--
07/22490492490492+0.41%8,600-+3.14%--
07/20489490489490+0.41%2,400-+2.73%--
07/19488488488488+1.24%2,300-+2.52%--
07/15464482464482+2.12%2,000-+1.05%--
07/14460472460472+2.61%500--1.26%--
07/13460460460460-2.54%100--3.97%--
07/11472472472472+5.12%6,600--2.28%--