株価チャート

2011/10/31～2012/03/30

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
03/30315321315321+2.56%400-+0.31%--
03/293153153133130%900--2.19%--
03/28316316311313-1.57%1,800--2.19%--
03/27322323316318-3.64%17,300--0.63%--
03/263313313303300%500-+3.13%--
03/23331332330330+2.17%3,300-+3.13%--
03/22335335322323-0.92%4,500-+1.25%--
03/21329329324326+1.24%5,700-+2.19%--
03/19323323320322+0.31%2,700-+1.26%--
03/16329329321321-2.43%900-+0.94%--
03/153303303123290%21,000-+3.46%--
03/14328329325329+1.86%4,800-+3.46%--
03/13319324319323+0.94%3,100-+1.89%--
03/12319320319320+2.24%4,400-+0.95%--
03/09316316313313-1.57%1,000--1.26%--
03/08317318317318+0.95%400-+0.32%--
03/07315315315315-1.25%500--0.94%--
03/063163193163190%1,500-+0.31%--
03/05319319319319-0.31%900-+0.31%--
03/02318320318320+0.63%1,800-+0.63%--
03/013183183153180%1,300-0%--
02/29318318318318+1.27%800-0%--
02/28314314313314-0.95%5,500--1.57%--
02/27314317314317+0.96%7,800--0.63%--
02/24312317312314-0.95%17,100--1.88%--
02/23318318315317+0.32%3,600--0.94%--
02/22318318316316-0.32%1,900--1.25%--
02/213173173173170%300--0.94%--
02/20317317317317+0.63%100--0.63%--
02/17315315315315-0.32%200--1.56%--
02/16316316316316-0.32%100--1.25%--
02/153203203153170%8,400--0.94%--
02/14320320316317-0.31%2,900--0.94%--
02/13319319316318-0.31%2,200--0.63%--
02/10321321319319-0.31%600-0%--
02/093203203203200%200-+0.31%--
02/08320320320320+2.24%1,000-+0.31%--
02/07312318312313-2.19%1,300--1.88%--
02/06324324320320-0.93%800-+0.63%--
02/033233233233230%300-+1.57%--
02/02323323323323-1.22%200-+1.89%--
02/01322327321327+1.87%800-+3.48%--
01/313213213213210%400-+1.9%--
01/30320321320321+0.31%600-+2.23%--
01/273203203203200%100-+2.24%--
01/26315320314320-2.44%11,800-+2.56%--
01/25330330322328-0.61%3,900-+5.47%--
01/24320330320330+3.45%900-+6.45%--
01/23319319319319+0.31%100-+3.24%--
01/20319319318318+0.32%400-+3.25%--
01/19314317314317+0.96%200-+3.26%--
01/18315315314314+0.64%200-+2.61%--
01/17324324312312-4%1,100-+2.3%--
01/16325325325325+0.93%7,800-+6.91%--
01/13315322314322+3.87%1,500-+6.62%--
01/12321321310310-2.82%3,900-+2.99%--
01/11314319314319+1.92%400-+6.33%--
01/10315315313313+0.32%400-+5.03%--
01/06315315312312-0.95%900-+5.41%--
01/05314315314315+0.32%1,700-+6.78%--
01/04314314314314+1.29%500-+7.17%--
2011
12/30288310288310+2.31%600-+6.53%--
12/29308308303303-4.11%3,500-+4.84%--
12/28300316300316+4.29%900-+10.1%--
12/263033033033030%3,800-+6.32%--
12/22292303292303+1%3,600-+6.69%--
12/21304306300300+1.35%1,400-+6.38%--
12/20296296296296+0.34%600-+5.34%--
12/19299299295295+0.34%400-+5.36%--
12/16294294294294+0.68%100-+5.38%--
12/15297297292292-4.26%9,100-+5.04%--
12/143023063003050%1,500-+10.11%--
12/13286305285305+5.54%6,200-+10.51%--
12/12290290286289+1.4%1,600-+5.09%--
12/09299299285285-3.39%8,700-+4.01%--
12/08292295289295+1.72%6,400-+8.06%--
12/07291291290290+0.35%200-+6.62%--
12/06290290289289+1.76%1,200-+6.64%--
12/05291291284284-2.07%4,400-+5.19%--
12/02285290279290+3.57%2,800-+7.81%--
12/01272282269280+4.09%2,700-+4.48%--
11/30273273269269-1.1%1,100-+0.75%--
11/29269272269272-1.09%200-+1.87%--
11/28275275275275-0.72%100-+2.61%--
11/25270277261277+9.06%5,500-+3.36%--
11/24252254252254-0.39%1,200--5.22%--
11/22259259251255-2.3%5,000--5.2%--
11/21263263261261-2.97%1,400--2.97%--
11/16266269263269+1.13%1,700--0.37%--
11/15278278266266-1.48%9,800--1.48%--
11/14275275270270+0.75%1,000-0%--
11/11270270268268+1.13%1,200--0.74%--
11/10272272265265-2.57%1,700--1.85%--
11/09275276272272-1.09%4,100-+0.74%--
11/082752752752750%500-+1.48%--
11/07278278274275-1.79%1,400-+1.48%--
11/04274280271280+4.09%3,200-+3.7%--
11/022642692622690%700--0.37%--
11/01263269263269+1.51%800--0.74%--
10/31268268265265-1.49%200--2.21%--