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
03/30183185172180-0.55%1,442,000-+15.38%--
03/29161185161181+9.7%2,762,000-+16.77%--
03/28160166154165+10%2,290,000-+7.14%--
03/271501511481500%117,000--1.96%--
03/26152154150150-1.32%140,000--1.96%--
03/23150152147152+1.33%84,000--0.65%--
03/22150153150150-1.32%73,000--1.96%--
03/211541541511520%87,000--0.65%--
03/19151153150152-0.65%59,000--0.65%--
03/16154154152153-1.29%55,000-0%--
03/151541551511550%117,000-+1.31%--
03/141571581541550%178,000-+1.31%--
03/13156159153155-1.9%181,000-+1.31%--
03/12151158151158+4.64%400,000-+3.95%--
03/091531531491510%137,000--0.66%--
03/08152153150151+0.67%78,000--0.66%--
03/07148152147150+0.67%126,000--1.32%--
03/061481511481490%78,000--1.97%--
03/05151152148149-1.32%123,000--1.97%--
03/02152153151151-1.95%97,000--0.66%--
03/011561581501540%385,000-+1.32%--
02/29156161154154-0.65%284,000-+1.32%--
02/28155157153155-0.64%245,000-+1.97%--
02/27162164155156-2.5%550,000-+1.96%--
02/241641651601600%495,000-+4.58%--
02/23157160155160+1.91%275,000-+5.26%--
02/221561591541570%339,000-+3.29%--
02/21152158150157+4.67%539,000-+3.97%--
02/20150151149150+0.67%113,000-0%--
02/171501511481490%92,000--0.67%--
02/16150152149149-0.67%112,000-0%--
02/15149152149150+0.67%189,000-+0.67%--
02/14150150149149-1.32%39,000-0%--
02/13149154149151-0.66%140,000-+1.34%--
02/101531541501520%198,000-+2.7%--
02/09148157148152+2.7%485,000-+2.7%--
02/08146149145148+1.37%181,000-0%--
02/07146148145146-1.35%108,000--1.35%--
02/06149151147148+0.68%227,000-0%--
02/03149151146147-0.68%207,000-0%--
02/02148153148148+0.68%233,000-+0.68%--
02/01150152147147-3.92%235,000-0%--
01/31150155150153+2%128,000-+4.79%--
01/30150154150150-1.32%224,000-+2.74%--
01/27159159152152-5%453,000-+4.11%--
01/26162168159160-1.84%1,021,000-+10.34%--
01/25159163158163+2.52%386,000-+13.19%--
01/24165166156159-0.63%692,000-+11.19%--
01/23146165144160+11.89%2,347,000-+11.89%--
01/20148148142143-4.03%256,000-0%--
01/19139149139149+7.19%642,000-+4.2%--
01/18137142137139+1.46%314,000--2.8%--
01/17141142135137-1.44%240,000--4.86%--
01/16143143138139-2.8%177,000--4.14%--
01/131461471421430%165,000--2.05%--
01/12140148140143+1.42%498,000--2.72%--
01/11144145141141-2.76%162,000--4.73%--
01/10147147140145-0.68%101,000--2.68%--
01/06152153145146-4.58%386,000--2.67%--
01/05144154144153+4.08%544,000-+1.32%--
01/04148148143147+4.26%325,000--2%--
2011
12/30142146139141-1.4%208,000--6%--
12/29135143135143+4.38%353,000--4.03%--
12/281351411331370%220,000--8.05%--
12/27139139136137-0.72%100,000--7.43%--
12/261411411381380%47,000--6.76%--
12/22145145137138-6.12%310,000--6.12%--
12/21142149141147+5.76%326,000-+0.68%--
12/20133141133139+2.21%302,000--4.14%--
12/19144144134136-4.23%276,000--5.56%--
12/16146148142142-1.39%256,000--1.39%--
12/15144153142144-1.37%604,000-+0.7%--
12/14152152145146-3.95%349,000-+2.82%--
12/13156157151152-3.8%278,000-+7.8%--
12/12159162156158+1.28%381,000-+12.86%--
12/09159159154156-3.11%263,000-+12.23%--
12/08161165158161-1.83%489,000-+17.52%--
12/07159166156164+3.8%537,000-+20.59%--
12/06171172155158-7.06%936,000-+17.91%--
12/05166174163170+3.03%1,249,000-+27.82%--
12/02164165158165+1.23%766,000-+25%--
12/01170171162163-2.4%1,413,000-+24.43%--
11/30164169158167+1.21%2,549,000-+29.46%--
11/29145165144165+15.38%3,278,000-+28.91%--
11/28134143134143+10%562,000-+13.49%--
11/25143145129130-5.11%770,000-+3.17%--
11/24122140121137+9.6%663,000-+8.73%--
11/22126129124125-3.1%203,000--0.79%--
11/21126133125129+4.03%470,000-+2.38%--
11/18117126117124+3.33%270,000--2.36%--
11/17114121113120+3.45%167,000--5.51%--
11/16117117115116-1.69%116,000--9.38%--
11/15120120117118-2.48%76,000--7.81%--
11/14120124119121+3.42%107,000--6.2%--
11/11120120116117-2.5%63,000--8.59%--
11/10118120114120-1.64%150,000--6.25%--
11/09125125122122-1.61%54,000--4.69%--
11/08132132123124-3.88%72,000--3.88%--
11/07122131122129+6.61%241,000-0%--
11/04123125120121-0.82%122,000--6.2%--