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
03/30525526515517-1.9%135,800-+1.97%--
03/29510528507527+2.73%348,500-+3.94%--
03/28509514506513+0.39%197,000-+1.18%--
03/27505512504511+1.39%188,900-+0.79%--
03/26505506500504+0.4%167,700--0.59%--
03/23497504496502+0.6%153,500--0.99%--
03/224995044964990%121,400--1.77%--
03/214985054984990%131,800--1.77%--
03/19505505498499-0.8%171,300--1.96%--
03/16497503496503+1.21%135,200--1.18%--
03/15500502493497-0.4%222,000--2.36%--
03/14499502498499+0.81%191,200--1.96%--
03/13494504491495+0.2%248,400--2.75%--
03/12504506494494-1.98%288,400--2.56%--
03/09494507494504+1.82%229,500--0.4%--
03/08499504491495-0.6%211,900--1.98%--
03/07490500490498+0.4%162,300--1.39%--
03/06505507494496-2.17%270,100--1.59%--
03/05521521505507-1.74%274,100-+0.8%--
03/02513519510516+0.58%153,900-+2.79%--
03/01520521505513+0.2%184,000-+2.4%--
02/29524524509512-1.16%235,500-+2.4%--
02/28521523509518-0.96%282,400-+3.6%--
02/27532532521523-0.76%214,300-+5.02%--
02/24531531524527+0.19%174,100-+5.82%--
02/23523529517526+0.19%220,400-+6.05%--
02/22519525516525+0.96%191,800-+6.06%--
02/21514522510520+2.16%220,100-+5.26%--
02/20507519505509+1.19%427,300-+3.46%--
02/17516520500503-2.71%383,700-+2.44%--
02/16506518505517+1.57%277,600-+5.73%--
02/15507515505509-1.36%340,200-+4.73%--
02/14502519500516+4.24%532,400-+6.61%--
02/13490500487495-1%183,500-+2.7%--
02/10500510494500-2.15%406,300-+4.17%--
02/09490517487511+4.07%690,400-+6.68%--
02/08474529473491+7.91%1,772,500-+2.94%--
02/07468470444455-2.78%572,400--4.21%--
02/06487490463468-2.7%474,900--1.47%--
02/03489491479481-1.84%184,200-+1.48%--
02/02473490472490+4.7%134,400-+3.81%--
02/01476483467468-2.09%189,700--0.64%--
01/31486489476478-1.85%143,500-+1.7%--
01/30492492486487-0.2%85,100-+3.84%--
01/27490491478488-0.41%154,700-+4.27%--
01/26495498486490-0.81%138,600-+5.15%--
01/25495497491494+1.02%146,000-+6.24%--
01/24504504486489-2.4%144,000-+5.62%--
01/23499505497501+0.4%166,600-+8.44%--
01/20500507493499+0.4%204,200-+8.48%--
01/19483500480497+2.9%308,200-+8.75%--
01/18479493475483+0.84%285,000-+6.15%--
01/17490490474479-0.62%261,700-+5.97%--
01/16455485452482+4.78%385,700-+7.11%--
01/13448466448460+2.45%261,900-+2.91%--
01/12455457447449-1.97%252,000-+0.45%--
01/11453459447458+1.33%144,200-+2.69%--
01/10452460448452-0.88%259,200-+1.57%--
01/06455458448456-0.65%167,000-+2.93%--
01/05461462454459-0.65%207,100-+3.85%--
01/04464464456462+1.09%186,800-+4.76%--
2011
12/30437459437457+3.86%179,100-+4.34%--
12/29444444436440-1.12%103,400-+0.69%--
12/284504504444450%36,400-+2.3%--
12/27451451444445-0.89%68,300-+2.53%--
12/26456456449449+0.22%119,300-+3.7%--
12/22455455447448-2.82%230,300-+3.7%--
12/21462464457461+0.44%248,400-+6.96%--
12/20448461447459+2.68%224,400-+6.99%--
12/19452454438447+0.22%304,700-+4.44%--
12/16443454443446-0.22%251,200-+4.69%--
12/15465465447447-4.08%429,700-+4.93%--
12/14457469452466+1.75%462,500-+9.39%--
12/13432464424458+6.02%1,019,100-+7.01%--
12/12434434427432+2.13%317,900-+0.23%--
12/09415424415423+0.71%258,000--2.76%--
12/08427427415420-1.64%470,600--4.76%--
12/07422428421427+1.91%258,800--4.47%--
12/06437440418419-6.05%584,500--7.51%--
12/05434446431446+3.72%449,700--2.83%--
12/02420430420430+2.63%372,500--7.53%--
12/01433433417419-1.64%425,500--11.04%--
11/304244324204260%343,800--10.69%--
11/29419429410426+2.4%305,000--11.8%--
11/28405420405416+2.21%284,400--14.93%--
11/25405413405407-0.97%325,100--17.94%--
11/24404415403411+0.24%244,300--18.29%--
11/22405412403410-0.73%454,700--19.61%--
11/21411418410413-0.72%371,400--20.12%--
11/18415420408416-1.42%472,800--20.76%--
11/17419428410422+0.96%403,500--20.83%--
11/16423430413418-1.42%382,300--22.74%--
11/15428428421424-0.93%409,800--22.63%--
11/14426429419428+4.39%573,800--23.02%--
11/11431432409410-5.75%845,400--27.18%--
11/10443446430435-1.81%825,900--23.68%--
11/09468471431443-15.13%1,622,800--23.22%--
11/08534541520522-1.51%306,300--10.46%--
11/07535539527530-2.39%229,800--9.56%--
11/04550550537543-2.51%268,400--7.81%--