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
03/30361363358360+0.28%141,200-+0.56%--
03/29356361352359+0.28%175,900-+0.28%--
03/28359360353358-0.56%253,500-0%--
03/27348360348360+3.75%381,800-+0.56%--
03/26350350343347-0.57%256,300--3.07%--
03/23349351346349-0.85%185,400--2.51%--
03/22353355348352-2.22%356,100--1.68%--
03/21367368359360-1.91%203,200-+0.84%--
03/19365369364367+0.55%205,300-+2.8%--
03/16362368360365+0.83%239,700-+2.53%--
03/15358365357362+1.12%174,900-+1.97%--
03/14357364357358+1.42%134,000-+1.13%--
03/13357360352353-1.4%198,400--0.28%--
03/12366366358358-0.83%130,300-+1.13%--
03/09352362352361+1.69%311,200-+2.27%--
03/08358358351355+0.28%103,800-+0.57%--
03/07350354345354-0.56%181,800-+0.57%--
03/06361362354356-1.93%118,500-+1.42%--
03/05365368361363-0.27%147,600-+3.42%--
03/02358367356364+4%232,400-+4%--
03/01354363347350-1.69%134,300-0%--
02/29358369354356+0.28%240,000-+2.01%--
02/28358358347355-1.66%281,000-+1.72%--
02/27367368359361-0.55%186,300-+3.44%--
02/24362367360363-1.09%154,700-+4.31%--
02/23359369355367+2.51%138,600-+5.76%--
02/22355360351358+1.13%118,200-+3.47%--
02/21353357351354+0.28%64,400-+2.91%--
02/20355360351353+0.86%142,400-+3.22%--
02/17346352345350+2.04%113,400-+2.64%--
02/16340349340343-1.44%69,900-+1.18%--
02/15346350344348+0.87%121,900-+2.96%--
02/14341345336345+1.47%75,100-+2.68%--
02/13341341337340-0.58%79,100-+1.49%--
02/10349349341342-1.72%75,500-+2.4%--
02/09348350343348-0.29%64,100-+4.5%--
02/08347349342349+0.87%122,500-+5.44%--
02/07345350345346-1.14%58,200-+4.85%--
02/06349350348350+1.16%74,200-+6.71%--
02/03338346337346+1.76%69,000-+6.13%--
02/023403443383400%129,900-+4.62%--
02/01348348340340-2.86%112,400-+4.94%--
01/31349350341350+2.04%218,400-+8.36%--
01/30342348342343-0.58%52,900-+6.85%--
01/273513543443450%165,900-+7.81%--
01/26352352337345-2.82%282,400-+8.49%--
01/25353356340355+3.5%199,700-+11.99%--
01/24350353342343-1.15%178,000-+8.89%--
01/23339350339347+2.97%228,000-+10.16%--
01/20332340328337+4.01%343,800-+7.32%--
01/19318325318324+0.93%115,100-+3.51%--
01/18311323311321+3.55%103,800-+2.23%--
01/17311312307310-0.96%49,600--1.27%--
01/16313313307313-0.32%33,400--0.32%--
01/13308317308314+2.28%79,300--0.32%--
01/12310312306307-1.29%60,300--2.54%--
01/11314315309311+0.97%62,400--1.58%--
01/10312314308308-0.96%80,500--2.53%--
01/06313313310311-0.96%65,800--1.89%--
01/05317317313314-1.26%65,700--0.95%--
01/04314318311318+2.58%82,500-+0.32%--
2011
12/30308310305310+1.97%74,500--1.9%--
12/29303306302304-0.33%72,200--3.8%--
12/28315316303305-2.87%157,600--3.48%--
12/27314316308314+0.32%73,600--0.63%--
12/26315315310313+1.62%41,600--0.95%--
12/22305310302308-0.32%165,500--2.53%--
12/21309314295309+0.65%310,900--2.22%--
12/203073093053070%78,000--2.85%--
12/19309311303307-1.29%130,000--2.85%--
12/16315319311311-2.2%118,100--1.58%--
12/15322325316318-1.55%212,800-+0.95%--
12/14326328321323-0.92%137,700-+2.22%--
12/13322330322326-0.61%92,600-+3.49%--
12/12332332326328-0.3%178,100-+4.46%--
12/09328329325329+1.23%280,200-+5.11%--
12/08325329321325-0.31%93,900-+4.17%--
12/07324327321326+1.88%128,000-+4.49%--
12/06334334320320-2.44%243,900-+2.24%--
12/05321330321328+0.92%184,900-+4.13%--
12/02324326321325+0.93%169,200-+2.85%--
12/01324325321322+1.26%168,400-+1.58%--
11/303193193113180%148,600--0.31%--
11/29309318309318+3.58%172,500--0.93%--
11/28309311305307+0.33%163,500--4.66%--
11/25308312304306+0.33%170,100--5.56%--
11/24302308300305-1.61%181,000--6.73%--
11/22304314304310+1.97%304,000--5.78%--
11/21307307302304-0.98%226,800--8.43%--
11/18301308301307+0.33%294,300--8.36%--
11/17301309301306+0.33%255,200--9.2%--
11/16317317302305-2.87%244,700--10.29%--
11/15305316304314+2.95%249,200--8.19%--
11/143053083003050%293,300--11.34%--
11/11306307299305-0.65%309,100--11.85%--
11/10310310300307-4.36%540,400--11.78%--
11/09305321305321+3.55%659,900--8.02%--
11/08301314300310+3.33%633,800--11.68%--
11/07300301294300-0.66%296,100--15.49%--
11/04307308297302-0.98%560,600--15.64%--