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
03/301,0811,0901,0721,084-1%1,739,000-+5.34%--
03/291,1001,1221,0931,095-0.45%2,444,000-+6.83%--
03/281,0681,1091,0601,100+3.29%2,700,000-+7.95%--
03/271,0661,0701,0561,065+0.85%1,412,000-+5.34%--
03/261,0601,0611,0511,056-0.38%1,195,000-+5.18%--
03/231,0671,0741,0561,060-1.76%1,910,000-+6.21%--
03/221,0761,0901,0651,079+0.28%1,659,000-+8.77%--
03/211,0631,0971,0611,076+1.32%4,763,000-+9.24%--
03/191,0531,0661,0441,062+2.31%1,850,000-+8.59%--
03/161,0421,0571,0361,038-1.14%2,035,000-+6.79%--
03/151,0591,0611,0441,050-0.85%2,033,000-+8.58%--
03/141,0881,0891,0541,059+0.09%3,973,000-+10.2%--
03/131,0411,0771,0371,058+3.02%5,951,000-+10.67%--
03/121,0251,0351,0171,027+1.08%2,662,000-+8.11%--
03/091,0001,0209951,016+3.57%4,195,000-+7.4%--
03/08983989970981+0.82%1,664,000-+4.25%--
03/07945974945973+0.31%1,711,000-+3.73%--
03/06973983957970-1.02%2,040,000-+3.74%--
03/05985998980980-0.61%1,859,000-+5.15%--
03/021,0021,004978986-0.9%3,058,000-+6.48%--
03/019931,016981995+1.63%4,216,000-+8.27%--
02/29999999971979-0.91%2,398,000-+7.35%--
02/289691,004967988+1.44%2,741,000-+9.05%--
02/271,0001,008972974-1.22%2,777,000-+8.46%--
02/24960993957986+2.6%5,474,000-+10.66%--
02/23963968943961+1.37%3,821,000-+8.83%--
02/22913954910948+4.64%6,206,000-+8.22%--
02/21880912874906+2.03%1,976,000-+3.9%--
02/20914914884888-1.99%2,706,000-+2.19%--
02/17914916904906+0.33%1,168,000-+4.5%--
02/16914922902903-1.2%1,657,000-+4.51%--
02/159119179079140%1,291,000-+6.03%--
02/14900917900914+1.56%1,193,000-+6.53%--
02/13901913896900-0.55%990,000-+5.26%--
02/10916916899905-0.98%1,570,000-+6.1%--
02/09918920912914-0.54%1,094,000-+7.53%--
02/08910921900919+0.66%2,117,000-+8.37%--
02/07920923910913-0.76%1,205,000-+8.05%--
02/06911926910920+2.68%3,318,000-+9.26%--
02/03902902884896-0.44%1,872,000-+7.05%--
02/029009128959000%1,923,000-+7.91%--
02/01898922896900-0.88%5,196,000-+8.43%--
01/31870914865908+10.6%11,528,000-+9.79%--
01/30829835811821-0.85%1,609,000--0.36%--
01/27815836815828+1.72%2,293,000-+0.49%--
01/26818820807814-0.73%1,269,000--1.33%--
01/25808823804820+2.37%1,816,000--0.61%--
01/24788804787801+1.52%1,297,000--2.91%--
01/23783792780789-0.38%1,615,000--4.48%--
01/20765793762792+0.38%3,345,000--4.35%--
01/19826832767789-4.83%5,034,000--4.94%--
01/18827837825829-0.48%825,000--0.24%--
01/17840841830833-0.95%630,000-+0.36%--
01/16841847830841-0.47%832,000-+1.33%--
01/13840852836845+0.12%1,146,000-+1.93%--
01/12820847817844+2.8%1,641,000-+1.69%--
01/11835837818821-1.79%960,000--1.08%--
01/10836845834836+0.12%1,021,000-+0.6%--
01/06850850827835-0.6%907,000-+0.36%--
01/05851852837840-2.33%1,071,000-+0.84%--
01/04849860845860+1.42%1,495,000-+3.24%--
2011
12/30837848833848+1.31%957,000-+1.8%--
12/29805838805837+4.1%1,462,000-+0.48%--
12/28805810802804-0.74%611,000--3.6%--
12/27806812803810-0.12%558,000--3.34%--
12/26822826811811-0.61%524,000--3.68%--
12/22834836814816-2.16%767,000--3.66%--
12/21841842828834+0.24%682,000--1.88%--
12/20837841830832-0.12%915,000--2.46%--
12/19825843823833+1.46%1,515,000--2.69%--
12/16814828812821+0.74%1,124,000--4.42%--
12/15830835811815-3.09%1,763,000--5.56%--
12/14846847832841+1.08%1,899,000--3%--
12/13823838822832-0.12%1,697,000--4.48%--
12/12819840816833+1.59%2,280,000--4.8%--
12/09806824803820+1.61%1,963,000--6.82%--
12/08820820800807-1.94%3,313,000--8.61%--
12/07827828814823-0.6%1,895,000--7.32%--
12/06852854821828-3.5%2,669,000--7.07%--
12/05867872850858-0.92%1,081,000--4.13%--
12/02835868822866+2.61%2,655,000--3.35%--
12/01874877842844-1.97%1,706,000--5.8%--
11/30856866850861+0.47%1,390,000--4.01%--
11/29849857840857+1.9%1,316,000--4.46%--
11/288498578328410%1,711,000--6.35%--
11/25850855838841-1.29%1,118,000--6.66%--
11/24862870852852-3.07%1,114,000--5.54%--
11/22881891865879-2.44%1,716,000--2.66%--
11/21915915893901-0.99%605,000--0.22%--
11/18910920905910-0.98%814,000-+0.89%--
11/17895926890919+2.22%1,247,000-+2.22%--
11/16902908893899-0.55%1,031,000-+0.11%--
11/15914919903904-0.99%620,000-+0.78%--
11/14922929910913+0.22%911,000-+1.9%--
11/11908918896911+0.22%933,000-+1.9%--
11/10910926907909-2.78%972,000-+1.91%--
11/09924936915935+1.63%1,174,000-+5.17%--
11/08944944913920-2.85%1,479,000-+3.84%--
11/07949956937947+0.21%1,700,000-+7.13%--
11/04931947925945+3.17%2,620,000-+7.39%--