株価チャート

2011/10/31～2012/03/27

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
03/27675703674697+6.41%171,100-+17.54%--
03/26633655633655+1.87%60,600-+12.16%--
03/23646657628643-2.58%102,500-+11.44%--
03/22647670645660+0.15%169,400-+15.79%--
03/21672679651659-1.49%106,100-+17.47%--
03/19640680640669+7.21%150,300-+21.2%--
03/16617625602624+2.13%62,500-+15.13%--
03/15605623596611+2.69%100,700-+14.63%--
03/14613613592595-1.33%76,800-+13.33%--
03/13605608590603+1.34%94,600-+16.41%--
03/12620623590595-2.46%113,200-+16.9%--
03/09600610591610+1.16%86,400-+21.76%--
03/08592603589603+3.61%47,000-+22.31%--
03/07570582567582-1.02%41,700-+20.25%--
03/06600605583588-0.34%50,700-+23.53%--
03/05598602584590+3.87%168,200-+25.8%--
03/02560568545568+3.27%38,900-+23.48%--
03/01553576521550-1.43%79,100-+21.15%--
02/29596599554558-3.13%118,900-+24.55%--
02/28564579561576-1.37%79,800-+30.32%--
02/27565589565584+5.42%109,700-+34.25%--
02/24519554513554+10.14%87,100-+29.44%--
02/23480503480503+4.14%98,800-+19.19%--
02/22473485466483+3.43%22,000-+15.83%--
02/21478479462467-2.3%21,700-+13.35%--
02/20490497478478+1.7%63,400-+17.16%--
02/17476480467470+2.17%106,400-+16.34%--
02/16453463444460+1.1%49,100-+15%--
02/15428456424455+7.06%104,400-+14.9%--
02/14416427414425+2.91%38,300-+8.42%--
02/13414416412413-0.48%16,500-+5.9%--
02/10410415402415+0.73%63,400-+6.96%--
02/09410419408412+2.23%33,400-+6.46%--
02/08398412397403+2.28%55,400-+4.68%--
02/07392400392394+0.25%32,900-+2.6%--
02/06392400389393+1.03%41,700-+2.61%--
02/03388395388389-1.52%16,100-+1.83%--
02/02390400387395+2.07%36,500-+3.4%--
02/01392392380387-1.28%25,000-+1.57%--
01/31393393386392+1.29%9,700-+2.89%--
01/30393393387387-2.03%20,700-+1.31%--
01/27400400392395-1.74%18,100-+3.13%--
01/26414415401402-0.99%36,000-+5.24%--
01/25410424404406-0.49%33,000-+6.28%--
01/24413413403408-0.73%39,200-+6.53%--
01/23410418408411+2.75%68,200-+7.31%--
01/20384408384400+5.54%68,300-+4.17%--
01/19370381370379+2.71%37,300--1.3%--
01/18363375363369+0.54%36,000--4.4%--
01/17368369364367+0.55%37,400--5.66%--
01/16363367362365-0.82%30,700--7.12%--
01/13365370364368+0.82%37,700--7.3%--
01/12364365362365+0.27%22,300--9.2%--
01/11370370362364-1.62%22,800--10.34%--
01/10365373362370+0.27%36,400--9.98%--
01/06369369365369-1.6%42,300--11.08%--
01/05375382370375-2.09%47,000--10.5%--
01/04385385377383+3.79%25,100--9.24%--
2011
12/30358379358369+1.1%14,000--13.18%--
12/29375375347365-3.44%40,700--14.92%--
12/28378382371378+1.34%11,500--12.9%--
12/27380380369373-1.58%29,900--14.65%--
12/26385388378379-4.05%51,400--14.06%--
12/22400401386395-1.74%26,700--11.24%--
12/21410415399402-1.95%14,500--10.07%--
12/20394410388410+5.67%23,900--8.69%--
12/19400400386388-3.48%20,400--13.97%--
12/16403405398402-2.19%41,400--11.45%--
12/15419419408411-2.38%36,900--10.07%--
12/144184264184210%19,400--8.28%--
12/13424425417421-0.71%30,200--8.87%--
12/12427435419424+1.19%128,500--8.82%--
12/09444445415419-5.84%139,900--10.47%--
12/08454458444445-3.68%32,900--5.72%--
12/07464470450462-1.91%120,800--2.53%--
12/06480480468471-2.08%66,500--0.84%--
12/05481482472481+1.26%38,200-+1.05%--
12/02480481475475-0.21%20,000--0.42%--
12/01473480471476+1.06%13,400--0.21%--
11/30470475469471+0.21%6,300--1.46%--
11/29464470463470+2.4%6,600--1.67%--
11/28465470459459-1.71%5,300--4.18%--
11/254704704674670%7,700--2.51%--
11/24466474460467-2.71%7,800--2.71%--
11/22463480460480+4.12%11,900--0.21%--
11/21471473461461-2.12%2,600--4.36%--
11/18468471459471+0.43%6,900--2.48%--
11/17460469457469+1.96%23,200--3.1%--
11/16458469455460+0.88%9,000--5.15%--
11/15451464451456-0.65%29,400--6.17%--
11/144554624394590%22,300--5.75%--
11/114674674524590%11,600--5.75%--
11/10445469441459-5.17%37,400--5.75%--
11/09467485467484+0.21%26,100--0.82%--
11/08495504482483-4.36%24,500--1.23%--
11/07505507494505+1.61%14,600-+3.06%--
11/04510510497497-1%20,000-+1.22%--
11/02494502490502-0.2%10,900-+2.24%--
11/01492508491503+1.82%14,800-+2.44%--
10/31489504488494-0.2%18,800-+1.02%--