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
03/30376383374378+0.53%18,400--2.07%--
03/29379379370376-1.05%21,100--2.84%--
03/28387387377380-2.56%22,700--1.81%--
03/27378390376390+4.28%37,300-+0.52%--
03/26377381370374-0.27%35,200--3.36%--
03/23380385375375-1.32%43,700--2.85%--
03/22385386380380-1.3%26,600--1.55%--
03/21389394385385-1.28%46,000--0.26%--
03/19398398390390-1.02%71,100-+1.3%--
03/16389395387394+1.81%61,200-+2.6%--
03/15386390385387+0.26%24,300-+1.04%--
03/14391393386386+0.78%50,700-+1.31%--
03/13382391382383-0.78%32,700-+0.79%--
03/12392394386386-2.03%38,900-+2.12%--
03/09393395388394+0.51%80,200-+4.79%--
03/08393393388392+1.55%32,100-+4.81%--
03/07375388374386+1.31%36,800-+3.76%--
03/06380388378381+0.53%32,700-+2.97%--
03/05385395378379-1.56%42,800-+2.71%--
03/02380387371385+2.12%57,900-+4.9%--
03/01390397376377-2.33%67,500-+3.29%--
02/29395402384386-1.78%74,200-+6.34%--
02/28384395384393-2.72%118,500-+8.56%--
02/27416416404404-0.74%113,500-+12.53%--
02/24396407390407+3.3%149,900-+14.01%--
02/23396396388394-0.25%85,100-+11.3%--
02/22385395383395+1.02%133,200-+12.22%--
02/21367398367391+5.68%289,000-+11.71%--
02/20364373364370+2.21%64,500-+6.32%--
02/17370375362362-1.9%91,100-+4.93%--
02/16362377362369+0.54%144,500-+7.58%--
02/15368368360367+1.1%123,300-+7.94%--
02/14365368351363-1.36%73,800-+7.72%--
02/13366375363368+1.38%117,100-+10.18%--
02/10352385352363+4.91%612,300-+9.34%--
02/09346347340346-1.14%35,200-+5.17%--
02/08336350336350+2.64%42,400-+7.03%--
02/07342343336341+0.59%34,700-+4.92%--
02/06342343337339+1.5%23,700-+4.63%--
02/03338338333334-1.76%28,800-+3.73%--
02/02341351338340-1.45%56,600-+5.92%--
02/01351351341345-2.27%53,600-+7.81%--
01/31335357333353+6.01%168,000-+11.01%--
01/30335337331333+0.3%31,600-+5.38%--
01/27335338332332-2.64%49,400-+5.4%--
01/263413433373410%44,400-+8.6%--
01/25343343338341+0.89%63,000-+9.29%--
01/24350350338338-2.03%79,900-+8.68%--
01/23349350341345+1.17%112,100-+10.93%--
01/20340347335341+0.59%112,700-+10%--
01/19351355335339-3.42%194,800-+9.71%--
01/18351374341351+3.54%677,500-+13.59%--
01/17310350308339+14.53%811,600-+10.42%--
01/16292299292296-0.34%31,300--3.58%--
01/13296299296297+0.34%33,100--3.26%--
01/12298299296296-1%15,100--3.9%--
01/11298300296299+1.36%25,000--3.24%--
01/10295297293295+0.34%21,100--4.84%--
01/06300300293294-1.67%40,800--5.47%--
01/05302302297299-0.66%70,600--3.86%--
01/042933032933010%45,300--3.53%--
2011
12/30296309296301+0.33%31,800--3.53%--
12/293003032993000%21,100--3.85%--
12/28302303300300-1.64%19,400--3.85%--
12/27311312305305-1.61%57,600--2.56%--
12/26320320307310+1.31%37,900--0.96%--
12/22303308303306+1.32%23,900--2.24%--
12/21305306301302-0.66%14,400--3.51%--
12/20300306300304-0.33%18,700--3.18%--
12/19304306300305-0.97%30,300--2.87%--
12/16312316306308-0.96%36,900--1.6%--
12/15321322311311-3.12%31,800--0.64%--
12/14325325321321-1.23%16,000-+2.88%--
12/13328328320325-0.91%15,300-+4.17%--
12/12329329321328+2.18%39,600-+5.47%--
12/093133223133210%35,600-+3.55%--
12/083213243173210%22,400-+3.55%--
12/07315323315321+2.56%31,900-+3.55%--
12/06320322312313-3.69%38,600-+0.97%--
12/05325325321325+2.2%37,500-+4.84%--
12/023203203153180%29,700-+2.58%--
12/01316320315318+2.91%50,000-+2.91%--
11/30315317306309-1.59%32,000-0%--
11/29313314310314+2.28%50,000-+1.62%--
11/28305309305307+1.66%21,600--0.32%--
11/253033093023020%23,300--2.27%--
11/24303306302302-2.89%35,900--2.58%--
11/22303313302311+0.65%51,200-+0.32%--
11/21310310306309-0.96%15,800--0.64%--
11/18303314303312+0.65%44,700-+0.32%--
11/17303314303310-0.64%61,200--0.64%--
11/16325325312312-2.8%130,100-0%--
11/15325330316321+6.64%318,100-+2.88%--
11/14308309292301+3.08%32,700--3.53%--
11/11295297288292-1.02%26,700--6.41%--
11/10294298293295-1.99%18,100--5.75%--
11/09303303294301-0.66%42,800--3.83%--
11/08313313301303-2.57%22,300--3.5%--
11/073103113073110%15,900--1.27%--
11/04308313304311+0.97%30,200--1.27%--