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
03/30668683655675+0.3%39,600-+0.75%--
03/29670676662673+0.15%20,600-+0.3%--
03/28670679668672-0.59%26,700-0%--
03/27668676661676+3.68%39,000-+0.75%--
03/26675676652652-3.41%27,100--2.69%--
03/23681681674675-1.17%22,300-+0.75%--
03/22677692675683+1.04%28,200-+2.25%--
03/21680685675676+0.15%32,400-+1.5%--
03/19681684675675+0.9%30,600-+1.5%--
03/16669672667669+0.75%35,600-+0.9%--
03/15676676663664+0.3%39,700-+0.15%--
03/14667675661662+1.07%48,700--0.15%--
03/13660667655655-0.76%29,500--1.21%--
03/12667673658660-0.15%42,200--0.45%--
03/09660669660661+0.61%52,700--0.15%--
03/086666676556570%26,300--0.76%--
03/07653660650657-0.3%22,800--0.61%--
03/06658665655659+0.15%22,100--0.3%--
03/05665675658658-1.35%33,000--0.45%--
03/026816816636670%20,900-+0.91%--
03/01677690662667-1.33%29,200-+1.06%--
02/29697711676676-3.84%40,200-+2.58%--
02/28690704686703+1.3%26,300-+6.68%--
02/27710712694694-0.14%33,500-+5.63%--
02/24693701692695+1.76%29,700-+6.11%--
02/23693700683683-1.44%72,400-+4.59%--
02/22670696662693+4.05%55,000-+6.45%--
02/21664666657666+2.62%39,500-+2.78%--
02/20645655644649+1.56%23,500-+0.46%--
02/17650660637639+0.47%40,000--0.78%--
02/16631646631636-0.63%41,100--1.24%--
02/15642646634640-1.39%44,000--0.62%--
02/14620649620649+4.01%57,100-+0.93%--
02/13632640620624-6.45%101,500--2.65%--
02/106756776656670%34,400-+4.06%--
02/09645670642667+2.77%43,000-+4.38%--
02/08649650643649+0.15%24,200-+1.88%--
02/07645650640648+0.31%25,200-+2.05%--
02/06651654646646-0.62%19,700-+1.89%--
02/03651653648650-0.61%13,900-+2.85%--
02/02657657651654-0.15%10,700-+3.65%--
02/01654656649655+1.24%8,400-+4.13%--
01/31659662647647-1.82%15,300-+3.19%--
01/30649660649659+1.54%18,000-+5.1%--
01/27648658647649+0.15%23,600-+3.67%--
01/26663663648648-1.67%24,300-+3.68%--
01/25651662650659+1.23%21,700-+5.44%--
01/24665666648651-0.61%21,400-+4.33%--
01/23645657645655+2.66%38,000-+4.8%--
01/20631639630638+1.75%39,400-+1.92%--
01/19635636625627-0.16%24,100--0.48%--
01/18612629612628+2.61%23,300--0.79%--
01/17615624610612-0.49%12,700--3.77%--
01/16620620614615-1.91%20,200--4.06%--
01/136336376236270%22,100--2.64%--
01/12618629610627+2.28%26,600--3.09%--
01/11615618613613-0.33%12,200--5.55%--
01/10607617607615+1.32%13,300--5.38%--
01/06615617601607-1.62%29,400--6.76%--
01/05627627613617-1.75%14,300--5.37%--
01/04614629614628+2.95%17,700--3.83%--
2011
12/30608614606610+0.66%39,800--6.58%--
12/29604612595606-0.16%33,400--7.2%--
12/28611615606607-0.65%16,300--7.04%--
12/27609617608611-0.65%16,500--6.57%--
12/26626626614615-0.16%9,200--6.25%--
12/22631631614616-2.38%26,400--6.24%--
12/21652652630631-1.56%13,100--4.1%--
12/20617656617641+2.4%23,600--2.88%--
12/19631633612626-1.42%26,100--5.44%--
12/16649652633635-0.63%25,100--4.22%--
12/15657659637639-4.77%53,100--3.77%--
12/14700700669671-4.14%31,300-+0.6%--
12/13700702692700-2.1%19,800-+4.79%--
12/12724727712715+0.7%28,100-+7.2%--
12/09709712700710-0.28%36,000-+6.61%--
12/08710723700712-1.11%25,900-+7.23%--
12/07705726700720+3%24,400-+8.93%--
12/06723730696699-1.27%86,700-+5.91%--
12/05661709661708+7.11%67,900-+7.6%--
12/02653666643661+2.8%36,900-+0.76%--
12/01660660638643+0.94%33,000--1.83%--
11/30633644628637-0.78%16,700--2.6%--
11/29656658620642-0.93%55,800--1.83%--
11/28612649612648+6.06%32,700--0.77%--
11/25618626608611-1.29%26,200--6.29%--
11/24607623601619+0.81%26,400--5.06%--
11/22612627606614-1.29%30,900--5.83%--
11/21648649622622-5.47%21,300--4.75%--
11/18639659630658+1.39%21,700-+0.77%--
11/17633652630649+0.93%26,100--0.61%--
11/16672680643643-4.32%33,500--1.38%--
11/15682690670672-2.89%26,600-+3.23%--
11/14679693672692+6.63%43,100-+6.79%--
11/11674676644649-3.71%38,600-+0.93%--
11/10670684665674-4.4%32,200-+5.48%--
11/09716726690705-0.42%40,900-+10.85%--
11/08693720693708+4.73%101,600-+12.03%--
11/07690690671676-1.89%17,400-+7.3%--
11/04651698651689+7.32%46,500-+9.71%--