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
03/30778800766800+3.49%33,200-+18.17%--
03/29759785751773+0.39%48,800-+15.37%--
03/28743780730770+3.63%67,800-+16.14%--
03/27728755721743+2.48%67,500-+13.09%--
03/26712725710725+2.26%63,500-+11.37%--
03/23688710685709+3.05%60,400-+9.75%--
03/22685690682688+0.44%21,500-+7.33%--
03/216856886846850%23,900-+7.37%--
03/196856896856850%11,800-+8.04%--
03/16685690677685+0.88%27,100-+8.73%--
03/15658685658679+3.51%36,400-+8.47%--
03/14650664650656+1.23%21,700-+5.3%--
03/13651659648648-1.67%17,000-+4.68%--
03/12660664659659-0.15%20,400-+6.98%--
03/09656664651660+0.76%39,800-+7.67%--
03/08650655649655+1.39%25,500-+7.55%--
03/07640646639646+0.62%16,500-+6.43%--
03/06646647641642-0.47%15,100-+6.29%--
03/05646655643645+0.47%27,400-+7.14%--
03/02644644636642+1.1%22,900-+7.18%--
03/01632637629635+1.11%52,500-+6.37%--
02/29636645627628-0.32%59,600-+5.55%--
02/28618634618630+1.94%32,800-+6.06%--
02/27622627618618-0.16%48,900-+4.39%--
02/24624624616619+0.16%34,000-+4.74%--
02/23618620615618+0.32%13,500-+4.75%--
02/22604619602616+1.99%39,800-+4.58%--
02/216056066006040%17,100-+2.72%--
02/20603608597604+0.83%26,900-+2.9%--
02/17591602590599+1.53%33,900-+2.22%--
02/16588592586590-0.17%24,500-+0.85%--
02/15591595586591-0.51%39,700-+1.03%--
02/14590594585594+0.68%26,200-+1.54%--
02/135905955895900%26,800-+0.68%--
02/10590594587590+0.68%13,300-+0.85%--
02/09595606583586+1.91%95,000-+0.17%--
02/08577577572575+0.88%18,100--1.71%--
02/07577577565570-1.04%23,000--2.56%--
02/06578578573576+0.35%11,400--1.54%--
02/03578578572574-1.2%22,100--1.88%--
02/02588589577581-0.34%17,200--0.68%--
02/01587588580583-0.85%27,200--0.34%--
01/31586591583588+0.86%13,800-+0.51%--
01/30589590582583-0.17%14,600--0.51%--
01/27590590584584-0.85%10,500--0.34%--
01/26592598588589-0.67%18,700-+0.34%--
01/25594599588593-0.17%28,200-+1.02%--
01/24593594590594+0.34%14,000-+1.19%--
01/235925945915920%7,500-+0.85%--
01/20589600585592+1.2%24,700-+0.68%--
01/19584588582585+0.17%8,400--0.51%--
01/18587589580584+0.17%6,500--0.85%--
01/17581588580583+0.34%6,600--1.35%--
01/16583585580581-0.85%3,500--1.86%--
01/13586595581586-0.17%8,600--1.18%--
01/12591594587587-1.18%6,700--1.34%--
01/11600602592594-1%7,100--0.34%--
01/10585600585600+2.92%14,900-+0.33%--
01/06591591580583-1.52%4,500--2.67%--
01/05590595586592+1.02%8,000--1.66%--
01/04580587580586+2.09%15,300--2.82%--
2011
12/30568575563574+2.14%11,700--5.12%--
12/29576576556562-1.75%24,700--7.41%--
12/28573575568572-0.35%8,800--6.23%--
12/27578584567574-2.21%35,200--6.36%--
12/26590592579587-0.34%19,800--4.4%--
12/22591597589589-1.17%14,800--4.23%--
12/21597606589596-0.17%14,000--3.09%--
12/205895985895970%10,300--3.08%--
12/19600605570597+0.34%42,400--3.08%--
12/16585599585595+1.71%21,700--3.57%--
12/15600602580585-2.66%23,100--5.19%--
12/14606615600601-0.83%16,200--2.75%--
12/13610612603606-0.82%14,300--1.94%--
12/12615624611611+0.49%13,300--1.29%--
12/09621621605608-2.09%16,900--1.78%--
12/08634634616621+1.97%26,300-+0.16%--
12/07608617605609-0.98%10,500--1.93%--
12/06618621610615-1.91%11,900--1.13%--
12/05632639610627-0.63%20,700-+0.48%--
12/02633638628631-1.25%11,400-+0.8%--
12/01638639629639+1.59%21,600-+1.91%--
11/30628629616629-1.41%14,500-+0.16%--
11/29638639628638+1.27%8,600-+1.43%--
11/28630636625630+0.96%14,000--0.16%--
11/25628630617624-0.64%15,800--1.27%--
11/24630636628628-1.88%6,600--0.95%--
11/22635640627640+0.16%19,300-+0.79%--
11/21611645611639+4.75%22,300-+0.47%--
11/18602611602610+0.33%18,300--4.24%--
11/17599617598608+1.5%16,200--5%--
11/16606606599599-1.16%11,300--6.84%--
11/15604607602606-0.33%11,500--6.19%--
11/14611620595608-1.46%29,800--6.32%--
11/11602617601617+1.98%11,400--5.22%--
11/10596618596605-0.82%11,500--7.35%--
11/09599610599610+2.01%7,500--7.01%--
11/08610616595598-2.61%19,200--9.26%--
11/07616620614614-1.6%4,800--7.39%--
11/04626643624624+0.48%10,700--6.59%--