株価チャート

2011/11/17～2012/04/12

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
04/12397400397398-0.25%2,000-+1.53%--
04/11397399392399+0.5%7,400-+1.79%--
04/10394398393397+0.76%6,800-+1.28%--
04/09397399394394+0.51%8,900-+0.77%--
04/06390393390392+0.51%5,200-+0.26%--
04/05386393383390+1.04%8,800--0.26%--
04/04392395381386-1.78%12,600--1.28%--
04/03393393391393-0.76%4,100-+0.51%--
04/02398398394396+0.51%2,000-+1.28%--
03/30397400394394+0.25%10,400-+0.77%--
03/293953993933930%5,100-+0.51%--
03/28392395390393-1.26%2,500-+0.26%--
03/27396398389398-0.25%5,200-+1.27%--
03/26389399389399+2.84%9,600-+1.53%--
03/233863923863880%5,700--1.27%--
03/22387392387388+0.26%2,500--1.27%--
03/213873913863870%4,300--1.53%--
03/19389390386387-0.26%6,700--1.53%--
03/16390392388388-0.77%6,600--1.52%--
03/15401401391391-1.76%16,900--0.76%--
03/14393400393398+1.79%11,800-+1.79%--
03/13390395390391+1.3%7,100-+1.03%--
03/12396396382386-2.53%25,300-+0.52%--
03/09390396389396+2.59%10,600-+3.94%--
03/08387391386386-0.26%5,400-+2.39%--
03/07387387384387-1.02%5,500-+3.48%--
03/063893913883910%5,900-+5.39%--
03/05391391388391-0.26%1,800-+6.25%--
03/02389392388392+0.77%4,800-+7.4%--
03/01390391388389-0.26%4,100-+7.46%--
02/293923933903900%8,700-+8.64%--
02/28391392387390-1.76%18,400-+9.55%--
02/27395397392397+1.02%14,400-+12.78%--
02/24390394381393-0.25%25,700-+12.61%--
02/23409409385394-3.67%30,700-+13.87%--
02/22405415400409-0.73%14,600-+19.24%--
02/21409432398412-0.48%60,300-+21.89%--
02/20385414383414+7.25%37,800-+23.95%--
02/17391393385386-1.53%28,500-+16.97%--
02/163863943843920%17,300-+19.88%--
02/153993993843920%33,800-+21.36%--
02/14399415390392-2.73%69,300-+22.5%--
02/13380458377403+3.33%348,800-+27.13%--
02/10390390390390+25.81%96,200-+24.6%--
02/09309311309310+1.31%3,300-0%--
02/08307309305306-0.97%5,400--1.29%--
02/07307313306309+0.32%4,200--0.64%--
02/06306308305308+1.65%2,500--0.96%--
02/03311311303303-3.19%9,300--2.57%--
02/023153153133130%500-+0.64%--
02/013153153133130%1,400-+0.64%--
01/31314314308313-0.32%3,000-+0.64%--
01/30313314313314+0.32%900-+0.96%--
01/27312313310313+0.32%1,300-+0.64%--
01/263133133083120%5,500-+0.32%--
01/253103133073120%5,600-+0.32%--
01/24313317303312-0.32%4,200-+0.32%--
01/23315315313313+0.32%2,000-+0.64%--
01/20312312310312+0.65%1,400-+0.32%--
01/19305310301310+1.31%8,400--0.32%--
01/18307307302306+1.32%600--1.61%--
01/17306306301302-0.66%1,900--3.21%--
01/16305309301304-1.62%10,600--2.56%--
01/13308309306309+1.64%900--1.28%--
01/12306306304304-2.56%1,300--2.88%--
01/11312312312312-0.95%400--0.32%--
01/10314315314315+0.96%300-+0.64%--
01/063103123093120%1,000--0.32%--
01/05317317311312-1.58%1,500-0%--
01/04320320316317-0.31%1,500-+1.6%--
2011
12/30314318311318+1.27%5,400-+2.25%--
12/29308314308314+3.29%12,800-+0.96%--
12/283053073043040%8,100--1.94%--
12/27307308303304-2.56%4,700--2.25%--
12/263123133123120%2,200-+0.32%--
12/22312313312312-0.64%21,000-+0.32%--
12/21316317312314-0.63%17,600-+0.96%--
12/20312316312316+0.32%2,800-+1.61%--
12/19315316315315+0.64%3,300-+1.29%--
12/16313313313313-0.32%1,400-+0.64%--
12/15312314312314+0.64%2,000-+0.64%--
12/143123143123120%4,900-0%--
12/13315316312312-0.95%3,000--0.32%--
12/12316318315315-1.25%3,500-+0.64%--
12/09318319317319+0.95%1,300-+1.92%--
12/08320320316316+1.28%1,100-+0.96%--
12/07310314310312+0.65%8,500--0.64%--
12/06313313310310-1.27%1,500--1.27%--
12/05311314310314+0.96%2,800-0%--
12/02315315311311-1.27%2,700--1.27%--
12/01306315306315+3.62%23,400-0%--
11/30300304298304+0.66%21,700--3.49%--
11/29300302291302+0.67%10,400--4.13%--
11/28305309298300-0.99%4,000--5.06%--
11/253063063023030%300--4.11%--
11/24301307301303-1.62%26,100--4.42%--
11/22308314308308-1.6%1,500--2.84%--
11/21312313310313+0.32%600--1.57%--
11/18315315312312-0.32%4,000--1.89%--
11/17312313312313-0.32%800--1.88%--