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
03/30376383376383+3.23%10,000-+0.52%--
03/29377377371371-1.33%6,000--2.62%--
03/28381381376376-2.84%2,000--1.31%--
03/273873903873870%11,000-+1.57%--
03/26388391387387+0.52%8,000-+1.84%--
03/23381385378385+0.26%9,000-+1.58%--
03/223843953843840%21,000-+1.59%--
03/213843893843840%10,000-+1.59%--
03/19389390383384-1.29%30,000-+1.86%--
03/16384389383389+1.3%17,000-+3.46%--
03/15382385380384+1.32%17,000-+2.4%--
03/14383383376379+0.8%44,000-+1.34%--
03/13374383374376+0.27%31,000-+0.8%--
03/12378378375375-0.79%7,000-+0.81%--
03/09379380376378-0.26%15,000-+1.89%--
03/08380381375379-0.26%17,000-+2.43%--
03/07376380374380+0.8%13,000-+2.7%--
03/063773773773770%10,000-+2.17%--
03/053773783773770%17,000-+2.45%--
03/02376378376377+0.53%14,000-+2.72%--
03/01388388375375-3.35%24,000-+2.46%--
02/29382388382388+2.65%20,000-+6.01%--
02/28377380377378-1.05%3,000-+3.56%--
02/27380382379382+0.53%23,000-+4.95%--
02/24383383377380-0.52%27,000-+4.68%--
02/23378386371382+2.14%24,000-+5.52%--
02/22373376372374+0.27%13,000-+3.89%--
02/21370373370373+1.08%6,000-+3.9%--
02/20370372369369-0.27%8,000-+3.07%--
02/17373373370370+1.09%3,000-+3.93%--
02/16371371365366+0.27%21,000-+3.1%--
02/15363370363365+0.55%15,000-+3.11%--
02/14360363359363+1.11%17,000-+2.83%--
02/13357359357359+0.28%5,000-+1.99%--
02/10359363358358-0.56%13,000-+1.99%--
02/09355360354360+1.41%20,000-+2.56%--
02/08355359354355-0.28%9,000-+1.43%--
02/07355360352356-0.56%34,000-+2.01%--
02/06360363358358-0.28%13,000-+2.87%--
02/03358359358359-0.83%2,000-+3.46%--
02/02357366357362+0.28%16,000-+4.62%--
02/01365365360361+2.56%25,000-+4.64%--
01/31355355352352-0.85%7,000-+2.03%--
01/30360360355355-1.39%8,000-+3.2%--
01/27360360360360-1.37%2,000-+4.65%--
01/26366366365365-0.27%6,000-+6.1%--
01/25359368359366+2.52%26,000-+6.4%--
01/24360365356357+0.56%22,000-+4.08%--
01/23353355353355+2.6%15,000-+3.5%--
01/20347347346346+0.29%3,000-+0.87%--
01/19343345339345+1.17%32,000-+0.58%--
01/18340341339341+0.59%5,000--0.58%--
01/173403423393390%17,000--1.45%--
01/16340342339339+0.3%5,000--1.74%--
01/13338342338338+0.9%16,000--2.03%--
01/12342342335335-1.76%11,000--3.46%--
01/11340345340341+0.29%16,000--1.73%--
01/103353403353400%10,000--2.02%--
01/05339340339340+0.29%5,000--2.02%--
01/04337339337339+1.5%13,000--2.31%--
2011
12/30340340334334+0.3%16,000--3.75%--
12/293333333333330%6,000--4.03%--
12/28335335332333-0.6%10,000--4.03%--
12/27339340335335-1.18%19,000--3.46%--
12/26338339335339-0.59%20,000--2.02%--
12/22345345341341-1.16%17,000--1.45%--
12/21349349345345-1.15%5,000-0%--
12/20351351345349-0.85%21,000-+1.45%--
12/16359359352352-1.12%9,000-+2.62%--
12/153563583513560%22,000-+4.09%--
12/14350360350356+3.19%30,000-+4.4%--
12/13346346344345-2.27%12,000-+1.47%--
12/123533603533530%21,000-+4.13%--
12/083513533513530%2,000-+4.44%--
12/07349353348353+0.86%13,000-+4.75%--
12/06354354346350-1.41%11,000-+3.86%--
12/05356357355355-1.39%15,000-+5.65%--
12/02357361356360-0.55%17,000-+7.46%--
12/01365370360362-0.82%30,000-+8.38%--
11/30352365352365+5.8%65,000-+9.61%--
11/29346346337345+1.17%39,000-+4.23%--
11/28346346341341-1.45%23,000-+3.02%--
11/25340350340346+4.53%110,000-+4.85%--
11/24331331330331-0.6%5,000-+0.61%--
11/22327337327333-1.77%14,000-+1.22%--
11/21337340333339+2.42%30,000-+3.04%--
11/18331334330331+0.61%32,000-+0.61%--
11/17324332324329+0.61%6,000-0%--
11/163273283263270%5,000--0.61%--
11/153273323273270%7,000--0.61%--
11/14327327327327+1.55%1,000--0.61%--
11/11322322321322+0.63%9,000--2.42%--
11/10323327320320-1.54%25,000--3.03%--
11/09326326325325-0.31%3,000--1.52%--
11/08327327326326-2.4%3,000--1.51%--
11/07328335328334+1.83%12,000-+0.6%--
11/04328328328328+0.92%1,000--1.2%--
11/02326328325325-3.27%9,000--2.11%--
11/013373373363360%15,000-+0.9%--
10/31336336336336+0.3%1,000-+0.9%--