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
03/30526535526534+1.33%700-+0.38%--
03/295395455245270%2,300--0.75%--
03/28508527507527-1.5%800--0.75%--
03/27531536531535-0.74%2,100-+0.94%--
03/26538539538539+0.56%600-+1.7%--
03/235345365335360%1,900-+1.52%--
03/22535540530536-1.65%5,800-+1.71%--
03/21540545539545+0.93%600-+3.61%--
03/19531541530540+1.89%10,300-+3.05%--
03/165255305255300%1,100-+1.34%--
03/15530530529530+0.57%1,000-+1.53%--
03/145255295255270%1,100-+1.15%--
03/13533533527527-1.68%2,500-+1.35%--
03/12536536536536+0.19%600-+3.47%--
03/09538538534535-0.56%2,400-+3.48%--
03/085385395385380%5,800-+4.47%--
03/07533538530538+1.13%1,800-+4.87%--
03/06532532532532+0.38%1,000-+4.11%--
03/05525530525530-1.85%1,200-+3.92%--
03/02525540525540+1.89%1,300-+6.3%--
03/01523545523530+0.95%1,200-+4.54%--
02/29524526524525+0.96%1,200-+3.96%--
02/285205205205200%800-+3.17%--
02/27520520519520+0.39%500-+3.38%--
02/24520524518518-0.38%2,800-+2.98%--
02/23520520518520+0.39%1,200-+3.38%--
02/22520520516518+0.39%1,100-+3.19%--
02/21515517515516+0.58%400-+2.79%--
02/20510513510513+0.59%2,300-+2.4%--
02/17506510506510+1.59%1,500-+1.8%--
02/16505505502502-0.59%600-+0.4%--
02/155025055025050%1,100-+1%--
02/14505505505505+1%100-+1%--
02/13505505500500-1.38%600-0%--
02/095105105075070%900-+1.2%--
02/08502507502507+1%5,100-+1%--
02/07494502493502+1.83%5,500-0%--
02/064914934914930%1,100--2.18%--
02/03494494493493-0.2%200--2.38%--
02/02491494491494+0.2%1,700--2.76%--
02/01494494493493+0.61%1,000--3.14%--
01/31493495488490-0.41%6,500--4.11%--
01/304955094924920%2,900--4.47%--
01/27500500491492-1.4%3,800--5.2%--
01/26499499499499+0.2%300--4.22%--
01/254995054984980%1,100--4.78%--
01/24505505498498-0.8%2,800--4.96%--
01/235125125025020%1,700--4.2%--
01/20512512502502-1.95%2,000--4.38%--
01/19512512512512+0.99%100--2.66%--
01/18507507507507-0.39%100--3.61%--
01/17498509490509+2.83%1,600--3.05%--
01/16490495490495-2.94%2,700--5.71%--
01/13500510500510+1.39%2,700--2.86%--
01/12503503503503+0.4%300--4.01%--
01/11500514500501-0.99%2,400--4.39%--
01/10506506506506-0.2%100--3.25%--
01/06517517507507-1.93%10,600--2.87%--
01/055175225165170%5,800--0.77%--
01/04517517517517-0.96%300--0.58%--
2011
12/30527527522522-2.61%400-+0.77%--
12/27526536526536-0.19%800-+3.68%--
12/26516537510537-2.36%4,000-+4.27%--
12/21550550550550+1.85%900-+7%--
12/205405405405400%100-+5.68%--
12/19530540530540-7.22%2,700-+6.09%--
12/165825825755820%22,800-+15.02%--
12/15571582566582+3.19%15,700-+15.71%--
12/14542564542564+5.03%2,400-+12.8%--
12/13520537520537+4.07%1,200-+7.83%--
12/12510517510516+1.18%800-+4.03%--
12/09518518510510-3.41%500-+3.03%--
12/08530530515528-0.38%5,800-+6.67%--
12/07503530503530+6.85%900-+7.29%--
12/06500500496496-0.8%900-+0.61%--
12/05495509495500+1.42%1,400-+1.21%--
12/02488493487493-0.2%600--0.2%--
12/01487494487494+0.2%300-0%--
11/304924934924930%300--0.4%--
11/29490493490493+2.71%1,100--0.6%--
11/28484484480480-1.44%1,700--3.23%--
11/25487487487487+1.46%100--2.21%--
11/24485485480480-1.23%1,300--4%--
11/224864864864860%200--2.99%--
11/18488488486486-0.41%1,900--3.38%--
11/174884884864880%1,000--3.17%--
11/16493493488488-1.41%800--3.56%--
11/15495495495495+1.02%100--2.56%--
11/14490490490490+1.03%100--3.73%--
11/11485485480485+1.46%900--5.09%--
11/10471478471478-3.04%1,900--6.82%--
11/09495495493493-1%2,300--4.27%--
11/08495498495498-3.3%8,100--3.49%--
11/07503515500515+3.62%2,400--0.58%--
11/04500500496497-0.2%1,400--4.05%--
11/02500500495498-0.4%2,000--4.05%--
11/01504511500500-0.99%4,400--3.85%--
10/315055105005050%5,400--3.07%--
10/28511516505505-1.17%5,100--3.26%--
10/27510511510511+0.99%800--2.29%--