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
03/30517525512522+1.75%233,000-+0.77%--
03/29520520512513-2.1%299,000--0.97%--
03/28529530515524-1.5%262,000-+1.16%--
03/27524533524532+3.5%320,000-+3.1%--
03/26515519510514+0.39%217,000--0.19%--
03/235055145005120%343,000--0.39%--
03/22521525511512-2.85%380,000-0%--
03/21530534524527-0.94%456,000-+3.13%--
03/19526534524532+1.53%327,000-+4.72%--
03/16525528520524+0.77%463,000-+3.76%--
03/15516524516520+0.78%259,000-+3.38%--
03/14523525516516+0.98%221,000-+2.99%--
03/13506518506511-0.2%173,000-+2.2%--
03/12526531512512-1.54%218,000-+2.61%--
03/09500524500520+5.91%544,000-+4.63%--
03/08503503489491-0.81%381,000--0.81%--
03/07496499492495-0.4%178,000-+0.2%--
03/06509513496497-2.36%185,000-+1.02%--
03/05510515505509-0.78%258,000-+3.67%--
03/02516517488513-0.58%766,000-+5.12%--
03/01528535511516-1.9%306,000-+5.95%--
02/29543550524526-3.13%420,000-+8.45%--
02/28532547525543+0.37%254,000-+12.42%--
02/27520545517541+2.85%411,000-+12.71%--
02/24524528519526-0.57%346,000-+10.27%--
02/23507531505529+5.17%439,000-+11.37%--
02/22487504483503+2.65%303,000-+6.34%--
02/21488499486490-0.2%124,000-+4.03%--
02/20486494486491+1.66%149,000-+4.91%--
02/17485489481483+1.26%105,000-+3.65%--
02/16475483473477+0.85%180,000-+2.8%--
02/15465479463473+2.6%247,000-+2.38%--
02/14460465451461-1.28%301,000-0%--
02/13467469457467-0.21%298,000-+1.74%--
02/10474474461468-0.85%222,000-+2.18%--
02/09478482471472-2.88%189,000-+3.28%--
02/08482487481486+1.04%159,000-+6.58%--
02/07472485470481+1.91%310,000-+5.71%--
02/06475479468472+1.51%128,000-+4.19%--
02/03468478465465-0.21%217,000-+3.1%--
02/02464474461466+2.64%235,000-+3.56%--
02/01452463450454+0.44%170,000-+1.34%--
01/31452455450452-0.44%208,000-+0.89%--
01/30468468453454-3.4%202,000-+1.57%--
01/27482482464470-1.88%105,000-+5.15%--
01/26475483474479+1.7%316,000-+7.64%--
01/25469473461471+0.64%255,000-+6.32%--
01/24475476468468-1.06%128,000-+5.64%--
01/23472478469473+0.21%276,000-+7.01%--
01/20468474466472+1.07%210,000-+6.79%--
01/19457468453467+3.32%302,000-+5.9%--
01/18439456439452+3.2%323,000-+2.49%--
01/17436438430438+1.15%126,000--0.9%--
01/164274344234330%191,000--2.26%--
01/13425434425433+2.36%276,000--2.48%--
01/12431431420423-2.98%295,000--4.94%--
01/11435440433436+0.23%162,000--2.46%--
01/104354424344350%156,000--2.9%--
01/06439439429435-2.03%182,000--2.68%--
01/05444448440444-1.55%114,000--0.89%--
01/04449456444451+0.89%271,000-+0.67%--
2011
12/30427448426447+5.42%241,000-0%--
12/29426427416424-1.4%278,000--4.93%--
12/28432436427430-1.15%137,000--3.8%--
12/27429435426435+0.23%155,000--2.9%--
12/26449449433434-0.23%271,000--3.13%--
12/22443443429435-0.91%276,000--2.9%--
12/21449450433439-0.9%170,000--2.01%--
12/20433446432443+3.26%152,000--1.12%--
12/19440441425429-2.5%250,000--4.45%--
12/16447453440440-1.57%194,000--2%--
12/15454455446447-2.4%287,000--0.67%--
12/14456459452458-0.43%253,000-+1.78%--
12/13457462455460-1.08%187,000-+2.22%--
12/12471471463465+1.09%274,000-+3.1%--
12/09464470459460-3.77%325,000-+1.55%--
12/08468489464478+2.14%381,000-+5.52%--
12/07446471445468+4.93%425,000-+3.31%--
12/06464465444446-4.9%272,000--1.98%--
12/05468471466469-0.85%264,000-+2.63%--
12/02457475457473+5.35%690,000-+3.05%--
12/01451453445449+4.91%486,000--1.97%--
11/30446446426428-5.1%672,000--6.75%--
11/29439452430451+4.16%241,000--2.17%--
11/28429436428433+2.12%169,000--6.07%--
11/25442442424424-3.64%315,000--8.03%--
11/24443449433440-1.57%267,000--4.97%--
11/22434452434447+1.36%231,000--3.66%--
11/21440443430441-0.45%161,000--5.16%--
11/18433444432443+0.45%128,000--4.94%--
11/17427444427441+2.08%139,000--5.77%--
11/16441448431432-2.7%167,000--7.89%--
11/15451456442444-3.48%236,000--5.73%--
11/14444474444460+5.26%426,000--2.13%--
11/11448451433437-2.24%224,000--6.82%--
11/10449458446447-3.46%190,000--4.69%--
11/09463467450463+1.31%214,000--1.28%--
11/08480482456457-6.92%472,000--2.56%--
11/074915114514910%896,000-+4.69%--
11/04481492481491+3.81%343,000-+4.91%--