株価チャート

2011/11/04～2012/03/30

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
03/30416417412412-1.67%588,000-+0.24%--
03/29422423413419-0.24%548,000-+2.2%--
03/28422422412420-0.24%712,000-+2.69%--
03/27425429417421-0.47%959,000-+3.44%--
03/26421427416423+0.71%705,000-+4.44%--
03/23415422415420-0.24%638,000-+3.96%--
03/22432432417421-2.09%923,000-+4.73%--
03/21432444426430-1.15%2,320,000-+7.23%--
03/19418436418435+4.57%1,750,000-+9.02%--
03/16419421411416-1.42%1,290,000-+4.79%--
03/15431431420422-1.4%1,083,000-+6.57%--
03/14439439425428+0.47%3,727,000-+8.35%--
03/13397427397426+7.85%5,742,000-+8.4%--
03/12405405395395-1.25%623,000-+0.77%--
03/09404404397400-0.25%798,000-+2.3%--
03/08391401386401+3.35%835,000-+2.82%--
03/07390392385388-1.77%721,000--0.26%--
03/06393397390395-0.5%602,000-+1.54%--
03/05398398392397+0.51%584,000-+2.32%--
03/02398402394395-0.5%638,000-+2.07%--
03/01404406393397-1%985,000-+3.12%--
02/29412412400401-1.96%697,000-+4.43%--
02/28396409395409+1.74%953,000-+7.07%--
02/27403412401402+0.5%1,567,000-+5.79%--
02/24390401390400+2.3%859,000-+5.54%--
02/23388395387391+0.26%625,000-+3.71%--
02/22378391375390+3.17%797,000-+3.45%--
02/21368378367378+1.89%468,000-+0.8%--
02/20383384369371-2.37%815,000--0.8%--
02/17390391380380-1.3%646,000-+1.6%--
02/16387391383385-0.77%648,000-+3.22%--
02/15384391380388+1.57%1,011,000-+4.58%--
02/14392396375382-2.05%1,218,000-+3.52%--
02/13391395390390-0.76%658,000-+5.98%--
02/10396401390393-0.51%1,520,000-+7.38%--
02/09388398387395+1.8%1,596,000-+8.82%--
02/08389389384388+0.52%611,000-+7.78%--
02/07381390380386+1.31%791,000-+7.82%--
02/06380383376381+1.6%481,000-+7.32%--
02/03378379374375-0.79%407,000-+6.53%--
02/02377384375378+1.07%737,000-+8.31%--
02/01382383372374-1.84%830,000-+7.78%--
01/31358382356381+6.72%1,740,000-+10.76%--
01/30362363356357-0.56%296,000-+4.39%--
01/27355362355359+0.84%539,000-+5.59%--
01/26364366355356-1.66%606,000-+5.01%--
01/25361367360362+0.28%462,000-+7.42%--
01/24370372361361-2.17%646,000-+7.44%--
01/23368373364369+1.1%727,000-+10.48%--
01/20373377363365-2.14%1,323,000-+9.94%--
01/19364373363373+3.9%946,000-+13.03%--
01/18354369352359+1.99%1,041,000-+9.45%--
01/17348355346352+0.86%586,000-+7.65%--
01/16352352348349-1.97%345,000-+7.06%--
01/13352356348356+1.71%752,000-+9.54%--
01/12345352342350+1.16%1,107,000-+8.02%--
01/11343352341346+2.06%1,205,000-+6.79%--
01/10337341335339+0.89%671,000-+4.95%--
01/063363443343360%1,627,000-+4.02%--
01/05320338319336+4.35%1,617,000-+4.02%--
01/04321325316322+1.9%534,000-0%--
2011
12/30309320308316+1.61%514,000--1.86%--
12/293073113063110%338,000--3.42%--
12/28307312306311+0.32%286,000--3.72%--
12/27314315310310-1.27%326,000--4.32%--
12/263193213123140%433,000--3.68%--
12/22312316312314-0.95%540,000--3.98%--
12/21323325316317-1.25%353,000--3.35%--
12/203213263163210%419,000--2.73%--
12/19321324313321-1.83%905,000--3.31%--
12/16322333322327+1.24%1,325,000--1.8%--
12/15309327308323+3.53%1,204,000--3.29%--
12/14313315312312-0.95%420,000--7.14%--
12/13319319313315-1.25%543,000--6.8%--
12/12326326318319-1.24%624,000--6.45%--
12/09320324317323-0.92%421,000--5.83%--
12/08329330325326-2.4%333,000--5.23%--
12/07328334327334+2.14%478,000--3.47%--
12/06337338326327-3.82%396,000--6.03%--
12/053453453383400%340,000--2.86%--
12/02331342331340+2.1%545,000--3.13%--
12/01331342329333+3.1%868,000--5.67%--
11/30327327317323-1.82%528,000--9.01%--
11/29334334327329+0.61%481,000--8.1%--
11/28324332324327+1.87%396,000--9.17%--
11/25323327321321-0.62%558,000--11.33%--
11/24325329321323-3%438,000--11.26%--
11/22327334325333+0.6%589,000--9.02%--
11/21340343329331-4.06%620,000--10.05%--
11/183423473403450%432,000--6.76%--
11/17341349339345-0.58%667,000--7.01%--
11/16357358346347-3.61%456,000--6.97%--
11/15365368358360-2.7%555,000--3.49%--
11/14363372362370+4.23%741,000--0.8%--
11/11347365345355+2.6%1,503,000--4.57%--
11/10360361344346-5.98%654,000--6.74%--
11/09368372362368-0.27%537,000--0.54%--
11/08377381369369-2.64%567,000-+0.27%--
11/07376382374379+0.8%487,000-+3.55%--
11/04371379370376+3.3%722,000-+3.3%--