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
03/30569570549560-1.58%59,600-+20.17%--
03/29539569535569+7.16%79,800-+23.7%--
03/28514531497531+1.92%64,800-+16.96%--
03/27523523515521+0.19%15,100-+16.04%--
03/26510525510520+1.56%19,500-+17.12%--
03/23495512487512+0.59%47,500-+16.36%--
03/22488509487509+2.41%22,300-+17.01%--
03/21473497473497+5.07%19,100-+15.85%--
03/19465478463473-1.05%11,500-+11.29%--
03/16476478464478+0.42%12,700-+13.54%--
03/15482483451476-0.21%12,800-+14.42%--
03/14480489470477+1.92%17,700-+15.78%--
03/13454476454468+4%24,600-+14.71%--
03/12456464450450+2.74%40,200-+11.39%--
03/09436443431438+0.23%19,000-+9.23%--
03/08417437417437+5.3%21,800-+10.08%--
03/07410415410415-0.24%7,400-+5.6%--
03/06420425411416-0.95%6,600-+6.94%--
03/05408420408420+2.44%5,900-+8.81%--
03/02416416410410-0.24%8,000-+7.33%--
03/01416418404411-0.96%7,000-+8.44%--
02/29417418410415-1.19%7,600-+10.37%--
02/28411420409420+1.94%21,000-+12.6%--
02/27412414403412+0.98%26,100-+11.65%--
02/24414414387408-1.45%32,400-+11.48%--
02/23409414406414+0.98%26,200-+14.36%--
02/22414414400410-0.24%6,500-+14.85%--
02/21413413405411-0.24%13,200-+16.43%--
02/20410415398412+1.48%17,200-+18.39%--
02/17382406380406+6.56%33,300-+18.02%--
02/16375384372381-0.26%12,800-+12.06%--
02/15382384371382+0.79%11,100-+13.69%--
02/14375384355379+1.88%18,400-+13.81%--
02/13371372365372+0.54%2,900-+12.73%--
02/10374378368370-1.07%6,700-+13.15%--
02/09381381364374+1.08%8,700-+15.43%--
02/08372382368370+0.54%15,100-+15.26%--
02/07356385355368-1.87%52,000-+16.09%--
02/06380415366375+11.94%162,800-+19.43%--
02/03340345309335+0.3%33,900-+8.06%--
02/02342344334334+0.6%9,500-+8.44%--
02/01330332330332+1.84%1,300-+8.14%--
01/31342342326326-2.69%4,400-+6.89%--
01/303433453273350%5,500-+10.2%--
01/27333344333335+0.6%1,100-+10.93%--
01/26346346330333+0.91%8,600-+11%--
01/25325330323330+1.85%6,400-+10.37%--
01/24323324318324+0.62%3,200-+9.09%--
01/23310322310322+4.21%5,200-+8.78%--
01/20306309306309+0.98%2,600-+4.75%--
01/19302306300306+1.32%3,900-+4.08%--
01/18304306300302+1.68%2,200-+3.07%--
01/17298298297297-1%700-+1.37%--
01/163073073003000%3,400-+2.39%--
01/13297300297300-0.33%4,600-+2.74%--
01/123013012993010%1,900-+3.08%--
01/113053053013010%1,400-+3.08%--
01/10298302298301+2.38%5,300-+3.44%--
01/06293296290294+1.03%2,200-+1.38%--
01/05299299291291-1.69%2,900-+0.34%--
01/04285297285296+3.5%1,600-+2.42%--
2011
12/302882882852860%1,100--1.04%--
12/29286286286286+0.7%200--1.04%--
12/282842842842840%100--1.39%--
12/27281289281284-2.07%8,100--1.39%--
12/26298298290290-2.03%4,500-+1.05%--
12/22297297295296+2.07%6,500-+3.14%--
12/21289290288290+1.05%800-+1.05%--
12/20287287287287-1.37%100-0%--
12/19298298291291-1.36%1,200-+1.39%--
12/16290295290295+1.03%400-+2.79%--
12/15300300292292-2.01%4,000-+2.1%--
12/14294298294298+2.76%2,600-+4.2%--
12/13289293288290-2.36%7,200-+1.4%--
12/12300300287297+3.85%5,900-+3.85%--
12/09287290282286-2.72%10,700-0%--
12/082922952902940%1,900-+2.8%--
12/07286294286294+2.8%1,500-+2.08%--
12/06294294284286-2.72%2,100--0.69%--
12/052862942862940%1,800-+1.73%--
12/02291294289294+5%2,300-+1.73%--
12/01285289280280-1.41%1,200--3.11%--
11/302862862842840%700--2.07%--
11/29280284275284+1.79%1,300--2.07%--
11/28278279277279-1.06%400--3.79%--
11/25282283282282+1.44%2,600--3.09%--
11/24273278270278+1.83%3,200--4.47%--
11/222732732652730%1,700--6.51%--
11/21271273270273-2.15%2,300--6.83%--
11/18280280278279-1.06%3,200--4.78%--
11/17280282272282-2.08%2,700--4.08%--
11/16288288288288-0.69%300--2.04%--
11/15290290290290+1.4%3,500--1.36%--
11/142862892862860%4,400--2.39%--
11/11279286279286+1.06%13,700--2.39%--
11/10288288283283-3.08%2,000--3.08%--
11/09295295288292-1.02%2,500-0%--
11/08289295289295+2.43%900-+1.03%--
11/07300300288288-3.36%2,100--1.03%--
11/04301301298298+1.02%4,200-+2.41%--