株価チャート

2011/07/13～2012/03/29

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
03/29489489489489-1.01%100-+1.03%--
03/28486494486494-0.6%400-+2.07%--
03/27488497488497+0.4%3,100-+2.69%--
03/26490496490495-1%2,000-+2.48%--
03/23480500480500+2.46%4,500-+3.73%--
03/224884884884880%200-+1.46%--
03/21490490488488-0.2%1,300-+1.46%--
03/19488489488489+0.41%1,000-+1.88%--
03/16488488487487-0.61%1,300-+1.67%--
03/15484490481490+1.66%9,900-+2.73%--
03/14481482481482+0.21%200-+1.26%--
03/13481481481481-0.82%100-+1.05%--
03/12484485484485+0.21%3,900-+1.89%--
03/094844844844840%700-+1.68%--
03/08484484484484+2.76%1,200-+1.89%--
03/07471471471471-2.48%100--0.84%--
03/06483483483483+0.84%100-+1.68%--
03/05484484479479-1.03%700-+0.84%--
03/02484484483484+1.47%400-+1.89%--
03/01484484477477-1.45%300-+0.42%--
02/29476484476484+1.89%3,300-+1.89%--
02/28475475475475+0.21%300-0%--
02/27474474474474+1.72%800-0%--
02/24484484466466-3.52%2,300--1.69%--
02/234804834804830%1,000-+2.11%--
02/214834834834830%100-+2.55%--
02/20473483473483+1.68%1,000-+2.77%--
02/17473475473475-1.04%400-+1.28%--
02/15480480480480+1.27%1,700-+2.35%--
02/144744744744740%100-+1.28%--
02/13465474465474+1.94%300-+1.28%--
02/10470470465465-0.64%500--0.43%--
02/09465468465468+3.54%300-+0.43%--
02/08451452451452-2.8%2,100--2.8%--
02/07467467465465-2.72%200-+0.22%--
02/06464478464478-0.42%2,700-+3.24%--
02/01476480476480+1.48%1,500-+4.12%--
01/314734734734730%300-+3.28%--
01/304734734734730%300-+3.5%--
01/27473473473473-0.84%300-+4.19%--
01/26480480477477-1.04%700-+5.53%--
01/25482482482482+0.42%100-+7.11%--
01/24481481480480-1.03%200-+6.9%--
01/23484485484485+2.11%1,800-+8.5%--
01/20479490475475+1.06%1,500-+6.5%--
01/194704704704700%1,000-+5.62%--
01/13465470465470+2.4%400-+5.86%--
01/06459459459459+1.77%200-+3.61%--
01/04451451451451+2.27%300-+2.04%--
2011
12/29441441441441-0.9%1,000-0%--
12/28445445445445-5.12%400-+0.91%--
12/26469469469469+1.52%900-+6.59%--
12/22462462462462-1.28%100-+5.24%--
12/08468468468468-0.85%400-+6.85%--
12/05472472472472+7.27%900-+7.76%--
12/02445445440440+0.23%900-+0.69%--
12/014634634314390%2,700-+0.46%--
11/28439439439439+2.81%700-+0.46%--
11/22429429427427-1.84%400--2.51%--
11/21435435435435+1.16%100--0.68%--
11/18425430425430+2.63%700--2.05%--
11/17418419418419-3.01%1,000--4.77%--
11/16432432432432+2.37%300--2.26%--
11/14435435422422+0.24%600--4.74%--
11/104214214214210%100--5.18%--
11/09437437421421-5.39%8,500--5.39%--
11/084454454454450%300--0.22%--
11/07445445445445+0.68%800--0.22%--
11/01442442442442-3.91%7,000--0.67%--
10/26460460460460+4.31%600-+3.6%--
10/25441441441441+0.23%800--0.68%--
10/20440440440440+0.92%2,000--1.12%--
10/19436436436436+0.23%1,100--2.24%--
10/13435435435435-0.23%400--2.9%--
10/074364364364360%1,000--3.11%--
10/04438438436436-1.13%200--3.33%--
10/03441441441441+1.61%700--2.43%--
09/30434434434434-6.87%10028億1376万-4.19%21.480.24
09/26466466466466+3.56%600-+2.42%--
09/22450450450450+2.51%100--1.1%--
09/144394394394390%1,400--3.73%--
09/08439439439439-1.79%1,000--3.94%--
09/07447447447447+0.45%400--2.4%--
09/06448448445445-1.55%800--3.05%--
09/05452452452452-1.74%200--1.74%--
08/31460460460460-2.95%300-0%--
08/26469474469474+6.04%700-+2.82%--
08/25447447447447+0.9%100--2.83%--
08/23443443443443-1.56%400--3.7%--
08/19450450450450+0.22%200--2.39%--
08/15449449449449+2.51%100--2.6%--
08/12438438438438+2.58%100--4.99%--
08/10427427427427+2.64%300--7.78%--
08/09412416412416-9.57%600--10.54%--
08/084604604604600%100--1.5%--
08/05460460460460-4.17%500--1.5%--
07/26480480480480+1.05%500-+2.78%--
07/25475475475475-1.04%100-+1.71%--
07/19480480480480+3.9%300-+2.78%--
07/13461462461462+0.22%200--1.28%--