株価チャート

2011/10/26～2012/03/30

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
03/30405406404404-0.25%12,300-+0.25%--
03/29405406403405+0.5%8,500-+0.5%--
03/28408408402403-1.71%35,100-0%--
03/27422422409410-0.97%75,900-+1.49%--
03/26407415406414+2.48%33,900-+2.48%--
03/23417417403404-2.65%53,200-0%--
03/22413415410415+1.97%7,900-+2.72%--
03/214084114064070%51,400-+0.99%--
03/19407410405407+0.49%7,900-+0.99%--
03/16403408403405+0.5%11,000-+0.5%--
03/15400403400403+0.75%27,200-0%--
03/144014014004000%14,100--0.74%--
03/134004023994000%8,100--0.74%--
03/124014034004000%22,800--0.74%--
03/094004033994000%18,500--0.74%--
03/084004004004000%4,100--0.74%--
03/074004033994000%6,500--0.74%--
03/06405405399400-1.23%23,700--0.74%--
03/05402405401405+0.5%4,200-+0.75%--
03/02400403400403+0.75%1,300-+0.25%--
03/014034034004000%10,800--0.5%--
02/29402405400400-0.5%13,300--0.5%--
02/28404404399402+0.5%11,300-0%--
02/27401404400400+0.25%29,700--0.5%--
02/24409410399399-0.25%50,900--0.5%--
02/23406406398400-0.99%61,000--0.25%--
02/22413413398404-2.18%38,900-+0.75%--
02/21413413413413-0.48%300-+3.25%--
02/20410415409415+1.47%900-+4.01%--
02/17410410409409+0.99%200-+2.76%--
02/16410410403405-0.74%700-+2.02%--
02/15406408401408+1.75%1,700-+2.77%--
02/14405405401401-0.25%400-+1.26%--
02/13406406402402+0.5%700-+1.77%--
02/104074074004000%24,100-+1.27%--
02/09401409400400+0.25%6,900-+1.52%--
02/08408408399399-0.25%32,200-+1.27%--
02/074024053944000%9,400-+1.78%--
02/064004004004000%1,600-+1.78%--
02/034004004004000%200-+1.78%--
02/02399400399400+0.5%2,800-+2.04%--
02/013983983983980%200-+1.53%--
01/313983983983980%500-+1.53%--
01/30396399391398+1.02%7,000-+1.53%--
01/27399399391394-1.25%18,400-+0.77%--
01/263944003923990%7,500-+2.05%--
01/254004003973990%9,200-+2.05%--
01/24396415390399+2.05%9,700-+2.31%--
01/233913913913910%6,500-+0.26%--
01/203913913913910%300-+0.26%--
01/19390391390391+0.51%1,100-+0.26%--
01/18382389382389-0.26%5,700--0.26%--
01/17390390390390+0.26%2,000-0%--
01/16389389389389-0.51%2,000--0.26%--
01/13388392388391+0.77%3,100-+0.26%--
01/123823883823880%1,900--0.51%--
01/11384388383388+1.31%4,400--0.51%--
01/10387388382383-1.54%5,400--2.05%--
01/06390390389389-0.26%1,600--0.51%--
01/05390390389390+1.3%900--0.26%--
01/04391391380385-1.53%2,500--1.53%--
2011
12/30394394391391-0.51%12,600-0%--
12/29390400390393+0.77%14,200-+0.51%--
12/28391391390390-0.76%1,100--0.26%--
12/27396396386393-1.26%1,200-+0.51%--
12/26398398398398+2.05%500-+1.79%--
12/223903913903900%17,300--0.26%--
12/213903913863900%9,300-0%--
12/20391391387390-0.26%5,200-0%--
12/193913913873910%1,600-+0.26%--
12/163913913913910%700-+0.26%--
12/153863913863910%800-+0.26%--
12/143913913873910%24,800-0%--
12/133853913853910%2,300-0%--
12/123913913893910%4,200-0%--
12/093913913883910%2,800-0%--
12/083913913913910%9,700-0%--
12/073913913913910%100-0%--
12/063913913913910%100-0%--
12/053913943913910%600-0%--
12/023973973913910%4,700--0.26%--
12/013903913903910%13,600-0%--
11/303913913913910%100-0%--
11/283913913913910%900-0%--
11/25397397391391-0.26%4,900-0%--
11/24390395390392+0.51%1,700-+0.26%--
11/22390394390390-0.26%2,100--0.26%--
11/18390391390391+0.26%400--0.26%--
11/16390391390390+0.52%800--0.51%--
11/15388388388388-0.51%200--1.02%--
11/11390390390390+1.3%100--0.51%--
11/10384385384385-1.28%600--1.79%--
11/093903903903900%1,100--0.51%--
11/083903903823900%900--0.76%--
11/07386390380390-0.26%1,300--0.76%--
11/04391391391391-2.25%1,600--0.51%--
11/02387400387400+3.09%2,600-+1.78%--
11/013883883883880%200--1.27%--
10/31390390388388-0.77%300--1.27%--
10/26388391388391-3.93%2,200--0.51%--