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
03/30160160157158-3.07%37,000-+6.04%--
03/291631631581630%34,000-+10.14%--
03/28160163158163+2.52%59,000-+10.88%--
03/27157159155159+0.63%80,000-+8.9%--
03/26162162157158-2.47%85,000-+8.97%--
03/23165167161162-3.57%118,000-+12.5%--
03/22169176167168+0.6%506,000-+16.67%--
03/21152172151167+8.44%1,064,000-+16.78%--
03/191551561531540%196,000-+8.45%--
03/16151155150154+3.36%203,000-+9.22%--
03/15149153148149-1.32%138,000-+5.67%--
03/14148151146151+2.72%178,000-+7.86%--
03/13146152146147+0.68%299,000-+5.76%--
03/12142147142146+2.82%132,000-+5.04%--
03/091451451371420%62,000-+2.9%--
03/08136147136142+5.19%163,000-+3.65%--
03/07132135132135+0.75%21,000--1.46%--
03/061331341331340%11,000--2.19%--
03/05131135131134-1.47%38,000--2.19%--
03/02136137135136-0.73%12,000--0.73%--
03/01139140136137-1.44%28,000--0.72%--
02/291401421381390%61,000-0%--
02/28137139135139+0.72%33,000-0%--
02/27139141138138-0.72%78,000--0.72%--
02/24141141138139-0.71%58,000-0%--
02/231401431391400%152,000-+0.72%--
02/22139140138140+0.72%27,000-+0.72%--
02/21137139134139+0.72%67,000-0%--
02/20141141138138-2.13%36,000-0%--
02/17141144140141-0.7%55,000-+2.92%--
02/16144144140142-1.39%47,000-+4.41%--
02/15143147142144+2.13%30,000-+5.88%--
02/14146151141141-1.4%146,000-+5.22%--
02/13137143136143+4.38%49,000-+7.52%--
02/10133141133137+1.48%53,000-+3.79%--
02/09132135131135+2.27%39,000-+2.27%--
02/08132132129132+1.54%59,000-+0.76%--
02/07132132129130-2.26%27,000-0%--
02/06129133129133+3.1%35,000-+2.31%--
02/03130131128129-2.27%111,000-0%--
02/02131134130132+1.54%75,000-+2.33%--
02/01131137129130+0.78%176,000-+1.56%--
01/31143144129129-13.42%234,000-+0.78%--
01/30150154146149-0.67%51,000-+17.32%--
01/27158158150150-3.85%159,000-+19.05%--
01/26146165144156+6.85%447,000-+25.81%--
01/25151151139146-3.31%201,000-+18.7%--
01/24139151139151+8.63%135,000-+23.77%--
01/23134141133139+4.51%60,000-+14.88%--
01/201351351321330%24,000-+9.92%--
01/19136136130133+1.53%36,000-+9.92%--
01/18138147131131+4.8%164,000-+8.26%--
01/17120127119125+4.17%34,000-+3.31%--
01/16122122120120-1.64%7,000--0.83%--
01/13118123117122+2.52%19,000-+0.83%--
01/12117119117119+1.71%13,000--2.46%--
01/11115117115117+1.74%10,000--4.1%--
01/10116117115115-3.36%7,000--5.74%--
01/06119119119119-0.83%2,000--2.46%--
01/05117120117120+2.56%6,000--1.64%--
01/04116118116117+0.86%12,000--3.31%--
2011
12/30116117115116-0.85%14,000--4.13%--
12/29119119117117-1.68%6,000--3.31%--
12/28119122117119+2.59%13,000--0.83%--
12/27120120116116-4.13%22,000--3.33%--
12/26118122118121+4.31%39,000-+0.83%--
12/22114117114116+1.75%20,000--3.33%--
12/21115116114114+0.88%23,000--5%--
12/20115115113113-0.88%13,000--5.04%--
12/19116116113114-5%56,000--4.2%--
12/16129130120120-5.51%53,000-+0.84%--
12/15132132127127-2.31%16,000-+6.72%--
12/14134134130130-2.26%23,000-+9.24%--
12/131331341321330%22,000-+12.71%--
12/12130133125133+5.56%31,000-+12.71%--
12/09123126123126-0.79%13,000-+6.78%--
12/08125127123127-0.78%28,000-+8.55%--
12/071261281261280%13,000-+9.4%--
12/06130133127128-3.76%25,000-+9.4%--
12/05128133128133+3.91%29,000-+13.68%--
12/02123128123128+4.92%49,000-+10.34%--
12/01116124116122+6.09%32,000-+5.17%--
11/30115115115115+2.68%9,000--0.86%--
11/29113115110112+1.82%17,000--4.27%--
11/28109113108110+1.85%12,000--5.98%--
11/25107108107108+0.93%6,000--7.69%--
11/24108108105107-4.46%18,000--9.32%--
11/22105112105112+1.82%25,000--5.88%--
11/21112112110110-2.65%7,000--8.33%--
11/18110113110113+1.8%15,000--6.61%--
11/17112112111111-3.48%7,000--9.02%--
11/16111115111115+3.6%11,000--6.5%--
11/151111111101110%7,000--9.76%--
11/14112113111111-1.77%8,000--9.76%--
11/11113113113113-1.74%8,000--8.87%--
11/10115118114115-2.54%25,000--7.26%--
11/09120120118118-1.67%17,000--4.84%--
11/08121121119120-0.83%18,000--4%--
11/07124124119121-2.42%12,000--3.2%--
11/04124130120124+4.2%22,000--0.8%--