株価チャート

2011/10/03~2012/03/30

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
03/30391449391401+3.35%525,500--4.07%--
03/29393393385388-1.27%19,500--7.62%--
03/28397398380393-1.01%59,400--7.31%--
03/27401401390397+1.02%33,900--6.81%--
03/26402405375393-2.24%150,500--8.6%--
03/23406406402402-1.23%28,700--7.37%--
03/22405410405407-0.25%31,100--6.86%--
03/21416417407408-1.45%42,400--7.9%--
03/19411430408414+1.72%57,100--6.97%--
03/16411413407407-2.4%43,500--8.33%--
03/15420420411417-0.24%29,600--6.08%--
03/14419423414418+0.97%56,200--5.86%--
03/13426430413414-2.59%76,000--6.76%--
03/12435443421425-1.62%68,100--4.28%--
03/09435452431432-0.46%150,900--2.7%--
03/08433494430434+0.93%476,100--2.03%--
03/07469482430430-11.34%523,800--2.71%--
03/06400485400485+19.75%651,800-+9.73%--
03/05413415402405+0.5%40,500--8.37%--
03/02415418400403-2.18%65,100--9.23%--
03/01412430410412-2.6%65,200--8.24%--
02/29446447423423-3.2%42,200--7.03%--
02/28443443422437-2.24%75,800--5.62%--
02/27453459445447-1.97%61,600--5.1%--
02/24450460445456-1.94%85,200--4.8%--
02/234654684494650%107,200--3.73%--
02/22455495453465+0.43%236,700--3.73%--
02/21483498447463-4.93%190,200--3.54%--
02/20475530475487+1.04%298,400-+1.67%--
02/17535540475482-3.21%420,600-+1.69%--
02/16559627479498-9.29%2,086,900-+6.87%--
02/15525549516549+17.06%841,700-+20.93%--
02/14389469389469+20.57%1,410,000-+6.59%--
02/13380403380389-2.51%125,000--9.32%--
02/10408412397399-3.39%110,400--5.23%--
02/09409417405413-1.43%105,700-0%--
02/08413419403419+0.48%133,400-+3.46%--
02/07435435412417+0.97%207,600-+5.3%--
02/06401434397413+1.23%277,900-+6.72%--
02/03418425403408-2.16%169,800-+7.65%--
02/02442454408417-5.01%254,300-+12.4%--
02/01453463425439-6.4%307,300-+21.27%--
01/31464511452469+1.08%753,200-+32.86%--
01/30510515462464-11.79%502,600-+35.67%--
01/27593593520526-4.71%506,800-+58.43%--
01/26614622552552-14.29%602,700-+73.04%--
01/25627700606644+3.54%724,100-+111.15%--
01/24746750574622-4.45%1,339,300-+115.97%--
01/23641651632651+18.15%357,300-+139.34%--
01/20513551484551+16.99%1,158,600-+116.08%--
01/19423471421471+20.46%479,400-+94.63%--
01/18376424360391-11.14%1,128,300-+68.53%--
01/17440440440440+22.22%160,800-+95.56%--
01/16360360353360+28.57%326,900-+66.67%--
01/13200280192280+40%243,800-+32.7%--
01/12192201191200+3.09%11,800--3.85%--
01/11189201188194+4.3%21,000--7.18%--
01/10200200184186-6.53%28,300--11.43%--
01/06205205197199-1%8,300--5.69%--
01/05206207201201-0.5%12,000--5.63%--
01/042062202022020%24,000--5.16%--
2011
12/30201203198202+1%6,400--5.16%--
12/29201203200200-0.99%3,000--6.54%--
12/28205205199202-0.49%11,000--6.05%--
12/27205205200203-0.98%10,000--6.02%--
12/26205207204205+1.99%2,100--5.53%--
12/22202207201201-3.83%10,000--7.37%--
12/21214214208209+0.48%4,200--4.13%--
12/20203208203208+1.46%4,600--5.02%--
12/19208208205205-1.44%6,800--7.24%--
12/16210216208208-1.42%7,900--6.31%--
12/15219222210211-4.09%18,800--5.38%--
12/14224224220220-1.79%2,900--1.35%--
12/13221225220224-0.88%3,300-0%--
12/12229229219226+1.8%4,600-+0.44%--
12/09222222217222+1.83%11,500--1.33%--
12/08219221215218-1.36%8,000--3.11%--
12/07224224216221+1.84%3,800--2.21%--
12/06225226217217-2.25%9,200--3.98%--
12/05220223220222+0.91%2,200--2.2%--
12/022232232202200%3,800--3.08%--
12/01219225219220-0.45%6,600--3.51%--
11/30221224217221-1.78%6,100--3.07%--
11/29214225212225+6.13%8,300--1.32%--
11/28220220212212-0.93%3,400--7.02%--
11/25216222214214-2.28%8,200--6.55%--
11/24217221215219-0.9%6,400--4.37%--
11/22220223217221-0.9%8,500--3.91%--
11/212192272152230%12,100--3.04%--
11/18235238220223-0.89%19,300--3.46%--
11/172192402192250%25,800--2.6%--
11/16234235225225-1.32%13,000--2.6%--
11/15242242227228-6.17%8,700--1.72%--
11/14231243229243+5.19%10,200-+4.74%--
11/11233233228231-0.86%6,200-0%--
11/10228235227233-0.43%6,800-+1.3%--
11/09250257229234+3.54%17,800-+1.74%--
11/08260260225226-8.13%40,100--1.31%--
11/07239265230246+6.49%71,600----
11/04226234226231+1.76%7,500----
11/02226233225227-2.99%6,700----
11/012302362242340%10,300----
10/31238238229234-0.85%6,900----
10/28234238223236+2.61%17,700----
10/27234234226230-1.29%5,700----
10/262312332262330%5,300----
10/25225233222233+3.56%9,900----
10/24230232223225+1.81%10,300----
10/21222226221221-2.21%3,900----
10/20221236220226-1.31%8,200----
10/19230239225229-2.97%3,200----
10/18227237222236+3.51%7,900----
10/17230230220228+0.88%14,600----
10/14236246223226-3.83%13,500----
10/13244246235235-0.42%8,400----
10/12233248225236+1.29%17,600----
10/11240250233233-2.51%17,800----
10/07219250219239+10.14%33,300----
10/06218218207217+3.33%7,200----
10/05215216210210-2.33%6,100----
10/04230230210215-6.52%10,900----
10/032302302062300%12,100----