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
03/30657667653655-1.06%143,900-+4.3%--
03/29673675657662-1.93%251,700-+5.58%--
03/28671680663675-0.3%209,200-+8%--
03/27668680665677+3.68%418,900-+8.84%--
03/26658663649653-0.76%221,800-+5.49%--
03/23641663639658+1.08%273,200-+6.65%--
03/22651659646651+0.77%227,100-+5.85%--
03/21660664645646-2.42%268,600-+5.56%--
03/19640668640662+3.76%359,000-+8.7%--
03/16636641631638-0.16%219,600-+5.45%--
03/15636640628639+0.47%210,800-+6.15%--
03/14630647630636+2.58%320,100-+6%--
03/13612629608620+0.98%294,300-+3.85%--
03/12617624612614+0.49%293,300-+3.02%--
03/09610616605611+1.16%361,800-+2.86%--
03/08595609595604+1.51%259,500-+1.85%--
03/07575596575595+1.88%237,300-+0.51%--
03/06594602580584-1.68%218,700--1.18%--
03/05608612592594-0.67%176,700-+0.34%--
03/02588600584598+1.01%197,300-+1.18%--
03/01599612588592-1.33%221,400-+0.34%--
02/29615615598600-1.96%176,900-+1.69%--
02/28610615599612-0.65%193,300-+3.73%--
02/27623625611616-0.65%192,100-+4.76%--
02/24620626614620+0.16%136,700-+5.62%--
02/23615622610619+0.98%249,000-+5.81%--
02/22600613596613+2.51%224,200-+5.15%--
02/21603610590598-0.66%169,100-+2.75%--
02/20608615602602+0.67%212,600-+3.79%--
02/17615618596598-1.48%251,600-+3.28%--
02/16578613576607+3.58%435,300-+5.2%--
02/15576590571586+4.46%339,700-+1.91%--
02/14562567557561-0.88%291,600--2.26%--
02/13564569561566-1.05%100,400--1.39%--
02/10586588571572-2.89%135,600--0.35%--
02/09570589570589+4.25%283,600-+2.79%--
02/08574575560565-2.25%340,400--1.22%--
02/07577583576578+0.17%100,700-+1.4%--
02/06589589577577-0.52%118,300-+1.58%--
02/03576588576580-0.51%129,400-+2.65%--
02/02582585575583+1.39%134,100-+3.37%--
02/01574591570575-2.38%253,400-+2.31%--
01/31566592566589+2.26%262,300-+4.99%--
01/30575584571576-1.2%121,500-+3.04%--
01/27583588579583-1.02%136,800-+4.48%--
01/265935955845890%170,500-+5.94%--
01/25580591575589+2.43%202,900-+6.13%--
01/24581584574575-0.52%136,300-+3.79%--
01/23579584576578-1.03%125,900-+4.33%--
01/20563585563584+3%238,300-+5.42%--
01/19572579564567-1.05%249,900-+2.35%--
01/18567585566573+1.24%211,700-+3.43%--
01/17560567558566+1.25%133,300-+2.35%--
01/16560560548559-1.76%185,800-+0.9%--
01/13562574560569+2.15%161,200-+2.52%--
01/12557561549557+0.36%184,800-+0.18%--
01/11556566551555+1.09%138,900--0.36%--
01/10566568549549-2.49%144,300--1.61%--
01/06565568558563+0.36%210,500-+0.9%--
01/05549563549561+2.19%174,200-+0.54%--
01/04539552539549+3.78%194,100--1.44%--
2011
12/30521530519529+2.52%129,500--4.86%--
12/29517518505516-1.15%253,600--7.19%--
12/28535535520522-2.43%203,800--6.12%--
12/27538542534535-1.83%77,100--3.78%--
12/26538553538545+0.93%219,300--1.8%--
12/22545548540540-1.82%208,400--2.35%--
12/21566569546550-1.08%117,500--0.18%--
12/20538559537556+3.73%249,700-+1.28%--
12/19539541526536-2.01%165,000--2.19%--
12/16565567546547-1.97%151,500-+0.18%--
12/15570570557558-2.96%275,100-+2.76%--
12/14581582572575-1.88%257,100-+6.48%--
12/13581588578586+0.86%194,600-+9.12%--
12/12573591571581+3.2%169,700-+8.8%--
12/09560569559563-1.23%199,800-+5.83%--
12/08572578562570-2.06%202,900-+7.55%--
12/07576587570582+0.52%350,500-+10.23%--
12/06584589578579-1.36%309,900-+10.08%--
12/05582589582587-0.17%207,400-+11.81%--
12/02575590575588+2.26%163,800-+12.21%--
12/01578583568575+2.5%229,500-+10.15%--
11/30563565549561-0.18%332,500-+8.09%--
11/29549562546562+4.85%334,000-+8.49%--
11/28533540532536+4.48%195,100-+4.08%--
11/25526535509513-3.02%223,400-0%--
11/24520534515529-0.19%253,100-+3.32%--
11/22501530499530+4.95%215,500-+3.72%--
11/21514517503505-1.75%81,100--0.98%--
11/18499514499514+1.18%144,200-+0.78%--
11/17489510484508+4.1%120,200--0.39%--
11/16506509486488-3.56%133,700--3.94%--
11/15511517502506-0.78%177,700--0.39%--
11/14496511496510+5.15%260,600-+0.99%--
11/11483495474485+0.41%225,500--3.39%--
11/10474483469483-2.03%278,000--3.21%--
11/09500500483493-0.2%259,500--0.8%--
11/08516518492494-5%289,000--0.2%--
11/07528533510520-1.52%227,300-+5.26%--
11/04524531517528+4.35%375,100-+7.54%--