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
03/30118118112114-1.72%126,000-+2.7%--
03/29124126116116-3.33%140,600-+4.5%--
03/28121131118120+0.84%239,600-+9.09%--
03/27124137118119-1.65%547,900-+8.18%--
03/26118139117121-1.63%972,600-+11.01%--
03/23103149103123+19.42%2,710,600-+12.84%--
03/22104105102103-2.83%27,100--4.63%--
03/211081081031060%14,400--1.85%--
03/19103106103106+2.91%6,100--1.85%--
03/16108108102103-0.96%21,600--4.63%--
03/15104107103104-4.59%49,500--3.7%--
03/141101111091090%5,600-+0.93%--
03/131081091081090%5,100-+1.87%--
03/12108111107109+0.93%6,900-+1.87%--
03/09108109106108+0.93%8,300-+0.93%--
03/081061101051070%13,400-0%--
03/07107107106107-0.93%7,000-0%--
03/06108108108108-1.82%400-+0.93%--
03/05108110106110+1.85%8,400-+3.77%--
03/02111111107108-2.7%10,200-+1.89%--
03/01113113109111-0.89%13,300-+4.72%--
02/291111121091120%12,000-+5.66%--
02/281101121081120%10,900-+6.67%--
02/27110114110112+1.82%14,100-+6.67%--
02/241101111091100%11,400-+4.76%--
02/23108110107110+0.92%10,800-+4.76%--
02/22108110107109+1.87%13,500-+3.81%--
02/21106108105107+0.94%7,400-+2.88%--
02/20106107105106+1.92%22,900-+1.92%--
02/17110110104104-5.45%47,900-0%--
02/16102132102110+7.84%432,000-+5.77%--
02/15103103100102-0.97%3,300--0.97%--
02/14102103100103-0.96%6,100-0%--
02/13103104103104+0.97%600-+0.97%--
02/10102103101103+0.98%3,100-0%--
02/09102102102102-0.97%100--0.97%--
02/081031031031030%1,900-0%--
02/07102103102103+0.98%2,000-0%--
02/06102102102102-0.97%600-0%--
02/03104104103103-0.96%400-+0.98%--
02/02105105102104-0.95%8,700-+1.96%--
02/011071071041050%14,800-+3.96%--
01/31104105100105+1.94%9,100-+3.96%--
01/301031031021030%900-+1.98%--
01/27104104103103-1.9%2,800-+1.98%--
01/261061061041050%1,600-+5%--
01/25105105104105-1.87%1,800-+5%--
01/24105107102107+1.9%3,100-+7%--
01/23105105104105-0.94%5,200-+5%--
01/201061061041060%5,200-+6%--
01/19103106102106+1.92%6,000-+7.07%--
01/181051051031040%4,500-+5.05%--
01/17101105100104+2.97%9,000-+5.05%--
01/1610010199101+1%1,700-+2.02%--
01/13100100100100+1.01%200-+2.04%--
01/1296999699+2.06%1,600-0%--
01/1197989697+1.04%5,400--1.02%--
01/101001019596-4%9,800--2.04%--
01/0610010199100-0.99%1,900-+2.04%--
01/051031031001010%6,800-+3.06%--
01/04105105101101+1%12,700-+3.06%--
2011
12/309810696100+4.17%22,600-+3.09%--
12/299510193960%7,100--1.03%--
12/2895969496+1.05%1,100--1.03%--
12/2793989395-1.04%8,700--2.06%--
12/2697999596-1.03%5,600--1.03%--
12/22979895970%4,500-+1.04%--
12/21979796970%2,500-+1.04%--
12/2099999697-1.02%4,500-+1.04%--
12/1999999598-2%5,200-+2.08%--
12/1698100981000%3,200-+3.09%--
12/1510010199100-0.99%3,100-+3.09%--
12/141021021001010%1,000-+4.12%--
12/13100101100101+2.02%1,200-+4.12%--
12/129910099990%1,200-+2.06%--
12/0997999799-1%2,600-+1.02%--
12/089810097100+2.04%4,200-+2.04%--
12/07999998980%400-0%--
12/06991019798-2.97%6,600-0%--
12/059810498101+3.06%7,800-+2.02%--
12/021011019798+2.08%7,100--1.01%--
12/011011019396-1.03%12,800--3.03%--
11/3095979397+4.3%5,900--2.02%--
11/2990939093+3.33%3,400--7%--
11/28909190900%2,200--10%--
11/2591929090-3.23%800--10.89%--
11/2491939093+1.09%1,900--8.82%--
11/2290928892+2.22%4,900--10.68%--
11/2193938990-2.17%10,200--12.62%--
11/1898989092-2.13%21,000--11.54%--
11/1796969094-2.08%6,400--10.48%--
11/16979795960%2,100--8.57%--
11/1596979296-3.03%19,000--8.57%--
11/141001009699-1.98%10,300--6.6%--
11/111021021001010%8,700--4.72%--
11/10102102100101-0.98%14,400--4.72%--
11/09107107101102-3.77%19,800--3.77%--
11/08113113105106-4.5%25,000-0%--
11/07111120108111+0.91%73,800-+4.72%--
11/041121291091100%111,400-+3.77%--