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
03/30760862760862+17.12%251,500-+35.53%--
03/29755755728736-1.74%28,400-+16.27%--
03/28744769710749+2.04%41,400-+18.51%--
03/27747755725734-2.78%36,600-+16.51%--
03/26779793740755-1.95%78,900-+20.22%--
03/23754810730770+1.32%111,400-+22.81%--
03/22745819711760+7.95%498,100-+21.6%--
03/21612704612704+16.56%197,700-+13%--
03/19550604547604+10.22%166,000--3.67%--
03/16536549533548+2.43%81,300--13.7%--
03/15543543526535-1.11%64,900--17.18%--
03/14532547531541+2.08%59,400--17.53%--
03/13530540530530-1.12%30,000--20.54%--
03/12560564525536-2.9%49,700--20.94%--
03/09525554520552+3.56%99,900--19.88%--
03/08530535522533-0.37%86,300--23.64%--
03/07528549516535+0.75%94,000--24.22%--
03/06555555512531-3.63%210,800--25.84%--
03/05565574542551-2.48%181,400--24%--
03/02565609531565-1.74%552,500--23.13%--
03/01520620501575+8.49%2,050,200--22.92%--
02/29530530530530-15.87%13,400--29.89%--
02/28630630630630-19.23%8,500--17.97%--
02/27777795773780+1.83%54,000-+0.91%--
02/24800825766766+0.26%242,100--0.78%--
02/23717776717764+7.3%119,200--0.78%--
02/22703730700712+1.42%73,500--7.41%--
02/21704719699702+0.43%52,300--8.83%--
02/20716725695699-3.32%82,300--9.1%--
02/17713726708723+1.83%67,200--6.23%--
02/16716735701710-2.07%76,100--8.03%--
02/15750752711725-9.49%170,000--6.33%--
02/14811815801801-0.99%25,200-+3.35%--
02/13804817800809+0.62%20,400-+4.52%--
02/10801817801804+0.37%31,500-+3.74%--
02/09807807785801-0.12%27,600-+3.09%--
02/08820830802802-0.99%38,000-+3.08%--
02/07818820799810-0.61%26,700-+3.98%--
02/06778815778815+6.54%40,100-+4.62%--
02/03755775755765+2%25,200--1.92%--
02/02759778750750-2.85%50,100--4.21%--
02/01770780762772+0.26%21,400--1.91%--
01/31780790762770-3.75%27,200--2.78%--
01/30802827773800-3.26%58,900-+0.5%--
01/27857857815827-2.13%36,300-+3.76%--
01/26824854801845+4.45%77,700-+5.89%--
01/25753810748809+7.15%40,900-+1.13%--
01/24780781754755+0.27%32,700--6.21%--
01/23748784722753+4.58%46,700--7.49%--
01/20739750701720-4.51%49,900--12.52%--
01/19737777737754+4.14%46,100--9.48%--
01/18695736695724+4.32%40,700--13.91%--
01/17737737681694-5.83%32,700--18.26%--
01/16742743733737-1.6%14,000--14.1%--
01/13760761745749-1.19%17,300--13.31%--
01/12763765757758-0.52%12,200--12.87%--
01/11765774760762-1.42%24,700--12.71%--
01/10818821770773-5.73%40,800--11.76%--
01/06835838816820-3.3%11,800--6.61%--
01/058538538358480%12,500--3.42%--
01/04832853825848+3.79%17,500--3.31%--
2011
12/30809820800817+0.99%7,100--6.63%--
12/29830837800809-3.69%26,500--7.44%--
12/28837857835840-0.36%6,600--3.78%--
12/27842854840843-1.63%10,900--3.33%--
12/26897897848857-3.82%15,200--1.72%--
12/22888928869891+3.48%31,300-+2.06%--
12/21856865847861+3.11%11,100--1.37%--
12/20840859835835-0.24%11,000--4.68%--
12/19867888835837-7.21%24,800--4.78%--
12/16930937902902-3.01%7,600-+2.27%--
12/15980980915930-5.3%20,100-+5.44%--
12/14980983958982+0.2%14,100-+11.21%--
12/13972990952980-0.41%26,300-+11.24%--
12/12970991947984+4.57%20,500-+11.56%--
12/09910942910941+0.32%9,900-+6.57%--
12/08901938901938+3.19%13,900-+5.75%--
12/07871915871909+3.77%11,400-+1.91%--
12/06925925870876-4.78%23,000--2.77%--
12/05840920832920+11.11%42,300-+0.99%--
12/02835835814828-0.12%15,500--9.8%--
12/01847847822829+1.34%15,100--10.86%--
11/30818829802818+0.37%8,100--13.16%--
11/29827850810815-1.81%12,600--14.57%--
11/28822846818830+2.09%27,600--13.81%--
11/25779817779813+4.1%17,800--16.27%--
11/24774788759781-1.64%45,900--20.39%--
11/22788796776794-1.61%36,700--20.04%--
11/21810825801807-3.7%36,800--19.78%--
11/18866866810838-4.56%36,200--17.6%--
11/17891900869878-2.12%15,700--14.76%--
11/16923952897897-4.37%8,500--13.5%--
11/15907938907938+1.74%10,700--9.98%--
11/14917939908922+2.22%16,300--11.77%--
11/11908920890902-0.66%9,200--13.93%--
11/10930932908908-3.61%18,000--13.52%--
11/09940957929942-0.63%24,700--10.54%--
11/08977981932948-4.44%26,500--10.23%--
11/071,0051,018986992-2.55%16,600--6.42%--
11/041,0391,0461,0171,018-0.97%12,200--4.05%--