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
03/30925925910914-0.76%55,000-+2.24%--
03/29917922906921+1.1%63,000-+3.14%--
03/28906916891911-0.33%67,000-+2.13%--
03/27894917894914+2.81%111,000-+2.7%--
03/26892895886889-1.11%46,000-+0.11%--
03/23901903894899-0.55%46,000-+1.58%--
03/22913918904904-0.77%72,000-+2.49%--
03/21903917900911-0.44%82,000-+3.52%--
03/19920920910915+0.77%44,000-+4.45%--
03/16876913872908+3.65%128,000-+4.01%--
03/15881884875876-1.68%89,000-+0.69%--
03/14891897891891+0.56%60,000-+2.65%--
03/13885897880886+0.23%116,000-+2.31%--
03/12892892880884+0.11%34,000-+2.31%--
03/09881885878883+0.23%56,000-+2.32%--
03/08873884871881+0.92%23,000-+2.2%--
03/07853876852873+1.28%40,000-+1.51%--
03/06874874861862-0.58%15,000-+0.35%--
03/05892892865867-2.03%37,000-+1.05%--
03/02892892875885+0.45%36,000-+3.27%--
03/01912912877881-2.54%29,000-+3.04%--
02/29912919903904-0.77%44,000-+5.85%--
02/28892915889911+1.45%75,000-+6.92%--
02/27892904887898+1.13%53,000-+5.52%--
02/24892894886888-0.22%33,000-+4.47%--
02/23874898870890+1.02%57,000-+4.83%--
02/22871888863881+1.26%80,000-+4.01%--
02/21856870850870+2.23%79,000-+2.84%--
02/20837852833851+2.53%185,000-+0.83%--
02/17828833827830+0.24%98,000--1.54%--
02/16830834828828-0.72%62,000--1.78%--
02/15834836832834+0.24%117,000--1.07%--
02/148328338288320%39,000--1.3%--
02/138348358308320%55,000--1.3%--
02/108338398318320%54,000--1.3%--
02/09831839831832-1.07%22,000--1.42%--
02/08843843833841+0.48%28,000--0.47%--
02/07853853836837-1.76%15,000--0.95%--
02/06857860851852+0.71%15,000-+0.83%--
02/03843855843846+0.36%59,000-+0.36%--
02/02839843829843+0.48%47,000-+0.12%--
02/01846846832839-0.83%25,000--0.24%--
01/31850850845846+0.59%19,000-+0.71%--
01/30832841830841-0.12%8,000-+0.36%--
01/27850850842842-1.06%5,000-+0.48%--
01/26864864850851-1.62%15,000-+1.55%--
01/258758778638650%23,000-+3.35%--
01/24880880864865-1.26%14,000-+3.47%--
01/23856876855876+1.15%30,000-+4.66%--
01/20856867856866+1.29%45,000-+3.59%--
01/19838857838855+2.03%28,000-+2.15%--
01/18821842821838+1.58%31,000-0%--
01/17830830820825-0.36%28,000--1.79%--
01/16816830816828-0.24%31,000--1.66%--
01/13833835827830-0.36%51,000--1.54%--
01/12835835828833-0.36%23,000--1.3%--
01/11829838829836+0.84%29,000--0.95%--
01/10824832824829+0.73%36,000--1.89%--
01/06856856819823-3.74%28,000--2.49%--
01/05850861849855+0.12%39,000-+1.18%--
01/04850858850854+0.95%27,000-+1.18%--
2011
12/30844846835846+1.32%25,000-+0.36%--
12/29818836811835+2.08%26,000--0.83%--
12/28819820815818+0.99%18,000--2.97%--
12/27804813801810-0.61%24,000--3.91%--
12/26823823795815+0.62%30,000--3.55%--
12/22812812803810-0.61%98,000--4.37%--
12/21830830812815-2.28%111,000--4.12%--
12/20820837820834+0.97%13,000--2.23%--
12/19826831822826-0.48%22,000--3.39%--
12/16856856830830-3.04%33,000--3.15%--
12/15859866855856-1.61%26,000--0.35%--
12/14881881870870-0.46%11,000-+1.05%--
12/13871875869874+0.34%11,000-+1.39%--
12/12892895861871-1.36%28,000-+0.93%--
12/09886886882883-0.56%38,000-+2.32%--
12/08870888865888+2.07%25,000-+2.9%--
12/07860870855870+1.52%17,000-+0.69%--
12/068558578528570%47,000--1.15%--
12/05864864850857+0.94%52,000--1.49%--
12/02848849840849+1.07%68,000--2.53%--
12/01835845830840+2.44%97,000--3.67%--
11/30830830817820-2.26%33,000--6.07%--
11/29831855830839+1.45%39,000--4.11%--
11/28838838827827-0.72%31,000--5.59%--
11/25837838828833-0.12%19,000--5.02%--
11/24830838821834-0.48%32,000--5.23%--
11/22812838812838+0.24%28,000--4.99%--
11/21853854831836-2.79%9,000--5.54%--
11/188538608388600%13,000--3.15%--
11/17856871856860-1.26%17,000--3.37%--
11/16890890870871-2.13%10,000--2.13%--
11/158888908818900%6,000-+0.23%--
11/14900900887890+0.68%27,000-+0.56%--
11/11874885869884-0.23%33,000-+0.34%--
11/10890895860886-2.1%27,000-+1.03%--
11/09890905890905+1.8%11,000-+3.67%--
11/08888903888889+0.11%23,000-+2.18%--
11/07893902880888+0.57%27,000-+2.07%--
11/04892902882883+0.68%38,000-+1.61%--