株価チャート

2011/10/27～2012/03/30

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
03/30940940920940-1.57%5,100-+7.55%--
03/29930955929955+3.8%900-+9.9%--
03/28929929900920-2.75%6,800-+6.48%--
03/27929950910946+3.5%9,900-+10.13%--
03/26905920905914-6.73%17,400-+7.03%--
03/23929980905980+5.95%10,000-+15.29%--
03/22942950913925+4.88%10,000-+9.73%--
03/21866882866882+1.38%4,500-+5.25%--
03/19857870857870+1.16%1,100-+4.32%--
03/16875875850860-1.15%6,400-+3.37%--
03/15865870865870+1.16%1,900-+4.95%--
03/14845868845860+1.9%11,200-+3.99%--
03/13844844832844+0.24%300-+2.43%--
03/12834842834842-0.82%1,300-+2.43%--
03/09840849840849+0.47%700-+3.54%--
03/08840845840845+1.56%3,900-+3.3%--
03/07832832832832-1.3%100-+1.96%--
03/06843843843843-0.24%800-+3.44%--
03/05845845845845+0.12%100-+3.94%--
03/028308458308440%600-+3.94%--
03/01848848840844-0.12%300-+4.2%--
02/29835846813845+0.84%3,700-+4.45%--
02/28837838811838+0.72%3,600-+3.84%--
02/27819832819832+0.36%2,700-+3.23%--
02/24819829819829+1.47%3,300-+3.11%--
02/23815819815817+0.25%1,200-+1.87%--
02/228138158138150%1,800-+1.88%--
02/21815819810815+0.37%6,000-+2%--
02/20805814805812+0.74%3,300-+2.01%--
02/17802809800806+0.62%1,900-+1.51%--
02/16800801800801+0.13%300-+1.01%--
02/158008027818000%5,900-+1.27%--
02/147908007908000%1,100-+1.39%--
02/137858007858000%3,200-+1.52%--
02/10800808800800-0.62%1,400-+1.78%--
02/09800805800805+0.63%500-+2.55%--
02/08780800780800+2.43%2,000-+2.17%--
02/07790790781781-1.88%7,000--0.13%--
02/06801808792796-1.73%3,400-+1.92%--
02/03800810800810+1.25%6,200-+3.98%--
02/02800800800800-0.62%3,500-+2.96%--
02/01808815800805+1.51%1,200-+3.74%--
01/30800800793793-0.88%7,400-+2.32%--
01/27800800800800-0.62%700-+3.23%--
01/26805805805805-0.62%100-+4.01%--
01/25800810800810+1.12%500-+4.65%--
01/24809810801801-0.99%3,700-+3.62%--
01/23809809800809+2.8%7,700-+4.66%--
01/20785793785787+0.25%5,100-+1.94%--
01/19784785777785+1.55%3,200-+1.68%--
01/18777780773773+0.39%900-+0.13%--
01/17760770760770+1.32%4,300--0.39%--
01/16763763760760-0.39%6,200--1.81%--
01/13762763762763+0.39%300--1.55%--
01/12759760759760+1.74%400--2.06%--
01/11761761741747-1.84%2,000--3.86%--
01/10761761761761-1.17%1,600--2.19%--
01/06763770763770+1.45%400--1.28%--
01/05759759759759-1.94%100--2.69%--
01/04775775774774+1.44%3,700--0.9%--
2011
12/30763765759763+0.13%2,300--2.43%--
12/29755762755762+0.93%2,200--2.68%--
12/287507637507550%6,500--3.82%--
12/27747764747755-0.4%3,200--4.07%--
12/26775775758758-0.92%3,800--3.93%--
12/22770770765765-2.55%600--3.16%--
12/21790790772785-0.25%900--0.88%--
12/20791791761787-0.76%8,200--0.63%--
12/19795795790793+0.25%300-0%--
12/167907957907910%900--0.38%--
12/15791791791791-1%1,800--0.38%--
12/14790799790799+1.78%2,500-+0.5%--
12/137857857857850%3,100--1.38%--
12/12790797785785-1.01%7,200--1.51%--
12/097937937937930%100--0.75%--
12/08799799788793+1.02%500--0.75%--
12/07790790785785-0.51%500--1.88%--
12/06790790782789-0.25%700--1.38%--
12/05790792787791+1.41%8,700--1%--
12/02780780780780-1.27%100--2.38%--
12/01795800790790-0.13%7,900--0.88%--
11/30799799791791+0.13%1,400--0.5%--
11/29790790790790+0.64%200--0.38%--
11/247707857607850%1,200--0.76%--
11/22755785755785-1.88%700--0.38%--
11/218038037858000%5,800-+1.78%--
11/187908007908000%400-+2.3%--
11/17790800790800-0.62%300-+2.83%--
11/16790805790805+0.12%400-+4.14%--
11/15817817804804-0.74%800-+4.69%--
11/14790810790810+2.53%400-+6.16%--
11/11801805780790-1.25%3,000-+4.22%--
11/10810810800800-1.23%3,200-+6.1%--
11/08800810800810+1.25%800-+8%--
11/07800800800800-2.08%700-+7.38%--
11/04820820808817+0.37%1,000-+10.26%--
11/02818818813814-1.33%500-+10.6%--
10/31812825812825+0.98%900-+12.24%--
10/28815817810817+0.37%600-+11.46%--
10/27809819809814+1.62%400-+11.35%--