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
03/30313325307320+3.56%161,900-+16.79%--
03/29307311303309-0.96%78,500-+14.02%--
03/28315316307312-0.95%106,700-+15.99%--
03/27312320309315+0.96%184,300-+17.98%--
03/26305321299312+4.7%509,400-+18.18%--
03/23277310277298+6.43%370,400-+14.18%--
03/22286290277280-1.75%83,600-+8.11%--
03/21292303283285-3.06%151,800-+10.47%--
03/19286295279294+5.76%176,500-+14.4%--
03/16261288260278+7.34%168,700-+8.59%--
03/152602632582590%30,200-+1.97%--
03/14260265258259+0.39%39,400-+1.97%--
03/13255258255258+1.18%19,500-+1.98%--
03/12255259254255-0.78%21,100-+0.79%--
03/09258258252257-0.39%29,800-+1.98%--
03/08257258254258+1.18%21,600-+2.79%--
03/07251255251255+1.19%11,600-+1.59%--
03/06251255251252+0.4%9,200-+0.8%--
03/05255255250251-0.79%10,500-+0.4%--
03/02252255251253+1.61%8,100-+1.2%--
03/01259264246249-3.49%34,200-0%--
02/29262272258258-0.77%101,200-+4.03%--
02/28256263251260+1.56%26,000-+4.84%--
02/27260260256256-0.78%16,100-+3.64%--
02/24256260256258+0.78%15,300-+4.88%--
02/232562572542560%15,400-+4.07%--
02/22256257253256+1.59%17,300-+4.49%--
02/21250255249252+2.02%16,200-+2.86%--
02/20248250245247+0.41%17,900-+0.82%--
02/17254254246246-2.77%11,000-0%--
02/16255255253253-1.17%6,600-+2.85%--
02/15258258253256+0.39%25,100-+3.64%--
02/14253255251255+0.79%15,400-+3.24%--
02/13256260248253+1.2%48,500-+2.43%--
02/10246262246250+2.04%103,900-+1.21%--
02/09245248244245+1.66%14,200--0.81%--
02/08241244241241-0.41%12,700--2.43%--
02/072412442412420%10,600--2.42%--
02/06241244241242+0.41%8,600--2.42%--
02/03244244241241-1.23%11,100--3.21%--
02/02242244242244+0.83%5,500--2.01%--
02/01244246241242-0.82%18,900--3.2%--
01/31246246239244+2.09%30,600--2.4%--
01/30237240236239+1.7%8,000--4.78%--
01/27236237234235-0.84%22,100--6.75%--
01/26242242236237-0.84%33,300--6.69%--
01/252382422382390%40,500--6.27%--
01/24240243239239-2.05%28,200--6.64%--
01/232452452402440%36,000--5.06%--
01/20249250237244-2.4%36,100--5.43%--
01/19257257237250-1.57%25,600--3.47%--
01/18259259253254-0.39%5,200--2.31%--
01/17254256252255+0.79%3,600--1.92%--
01/16258267253253-4.53%34,900--3.07%--
01/13257265257265+4.33%7,800-+1.15%--
01/12263264254254-3.42%17,400--3.42%--
01/11257272257263+3.14%26,400--0.38%--
01/10256258254255+1.19%7,700--3.77%--
01/06257257247252-1.56%8,200--5.26%--
01/05255258255256+0.79%6,000--4.48%--
01/04256256251254+1.6%5,600--5.58%--
2011
12/30253253250250-0.4%2,800--7.75%--
12/29255255247251-0.79%7,400--7.72%--
12/28255256251253-0.78%16,200--7.33%--
12/27255256253255-1.54%24,600--6.93%--
12/26256261256259+0.39%15,200--5.82%--
12/22260262258258-2.27%12,800--6.18%--
12/21270272263264-2.22%13,600--4%--
12/202742742662700%8,500--1.82%--
12/19284284268270-1.82%45,800--1.82%--
12/16266281262275+3.38%44,600-+0.36%--
12/15264266261266+0.76%19,100--2.92%--
12/14263267262264+0.38%10,800--3.65%--
12/13267267261263-2.23%11,500--4.01%--
12/12270270260269+1.89%9,100--1.82%--
12/09269269262264-1.12%37,100--4%--
12/08276276267267-1.11%27,000--2.91%--
12/07277278269270-2.88%15,400--2.17%--
12/06289289278278-3.47%18,400-+0.36%--
12/05290290285288-0.35%7,400-+3.97%--
12/02288294281289+1.05%29,000-+3.96%--
12/01291291283286-1.38%11,100-+2.88%--
11/30285290281290+0.69%38,800-+4.32%--
11/29295295285288-0.69%45,400-+3.6%--
11/28290297285290+1.4%70,100-+4.32%--
11/25280286277286+0.7%56,700-+2.88%--
11/24283286277284+0.35%39,000-+2.16%--
11/22284293282283-0.35%109,400-+1.43%--
11/21267295265284+9.65%239,700-+1.43%--
11/18261263256259-1.52%24,700--7.83%--
11/17256266255263+2.73%13,500--7.39%--
11/16260264256256-2.66%22,100--10.18%--
11/15264269263263-3.31%19,200--8.36%--
11/14260272260272+5.02%24,500--5.88%--
11/112572612552590%11,100--10.69%--
11/10262276257259-4.07%26,400--11.3%--
11/09265272255270+3.45%59,400--8.16%--
11/08277279261261-6.12%69,200--11.82%--
11/07279280276278-1.77%20,900--7.02%--
11/04286286279283+0.71%27,700--6.29%--