株価チャート

2011/11/01~2012/03/30

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
03/30502502500500-0.4%5,700--2.34%--
03/29506506501502-0.99%3,700--2.14%--
03/28510514501507-2.5%8,100--1.17%--
03/27513520512520+1.17%2,600-+1.36%--
03/26513520512514+0.19%2,800-+0.19%--
03/23510515505513+0.59%4,800-+0.2%--
03/22514514510510-0.97%4,200--0.39%--
03/21513517511515+0.59%3,200-+0.78%--
03/19510512510512+0.2%4,600-+0.2%--
03/16509517502511+1.79%5,600-+0.2%--
03/15509510502502+0.2%10,700--1.38%--
03/14502504500501-0.79%29,900--1.57%--
03/13509510505505-0.98%14,000--0.79%--
03/125155175105100%6,300-+0.39%--
03/09520521510510-1.16%11,400-+0.59%--
03/08511517509516+1.18%2,100-+1.98%--
03/075095105095100%1,900-+1.19%--
03/06514519508510-0.58%6,000-+1.39%--
03/05512519512513-1.16%3,300-+2.19%--
03/02521521519519+1.57%2,400-+3.59%--
03/01514514511511-0.58%4,100-+2.2%--
02/29519522514514-2.28%5,500-+3.01%--
02/28520526514526-0.57%4,200-+5.62%--
02/27534534528529+0.57%3,800-+6.44%--
02/24511529511526+3.14%4,100-+6.05%--
02/23512512510510-0.39%6,200-+3.03%--
02/22505512505512+1.39%3,800-+3.64%--
02/21504513504505-0.98%1,000-+2.43%--
02/20504510504510+1.8%6,000-+3.45%--
02/175015025005010%5,700-+2.04%--
02/16501501501501+0.2%100-+2.04%--
02/155005075005000%4,300-+1.83%--
02/14497509497500+1.21%5,900-+1.83%--
02/13490494490494+0.61%500-+0.82%--
02/10491491491491-1.41%200-+0.2%--
02/09495498493498+0.61%900-+1.63%--
02/08489495488495+1.85%9,200-+1.23%--
02/07481486480486+1.25%2,300--0.82%--
02/06482485480480-0.83%2,500--1.84%--
02/03481487481484+0.62%2,600--1.02%--
02/02479481479481+0.84%2,000--1.64%--
02/01477477473477-0.83%3,300--2.45%--
01/31483483473481-0.41%2,600--1.84%--
01/30493493482483-2.42%3,200--1.43%--
01/27480495480495+1.43%1,400-+1.02%--
01/26496505488488-1.41%3,100--0.2%--
01/25499500492495+0.2%1,600-+1.23%--
01/24495503494494-3.14%5,100-+1.23%--
01/23496511495510+2.82%10,200-+4.51%--
01/20489496489496-0.2%2,700-+1.85%--
01/19484498484497+2.69%2,600-+2.05%--
01/18486489478484-2.02%3,200--0.62%--
01/17479496479494+3.35%2,000-+1.44%--
01/16486486478478-3.24%3,900--1.85%--
01/13490494490494+0.2%2,200-+1.44%--
01/12498500480493-1%9,300-+1.44%--
01/11490498490498+2.05%400-+2.89%--
01/10497498486488-2.01%800-+1.24%--
01/06497498470498+1.43%3,400-+3.97%--
01/05489493479491+3.81%2,300-+2.94%--
01/04498499467473-5.4%3,300--0.21%--
2011
12/29468500461500+5.93%2,100-+5.93%--
12/28465480465472-1.87%300-+0.64%--
12/27466481466481-0.82%2,000-+3%--
12/264854854854850%600-+4.3%--
12/22490490485485-1.02%2,100-+4.98%--
12/21487490487490+1.03%2,700-+6.52%--
12/20487487485485-1.02%1,100-+5.9%--
12/16475490475490+3.16%2,100-+7.22%--
12/15475480475475-1.04%1,000-+4.4%--
12/14475480471480+1.05%2,500-+5.73%--
12/13490490471475-2.26%3,200-+4.86%--
12/12479486479486+1.46%200-+7.52%--
12/09479479470479-3.23%300-+6.21%--
12/08493495490495-0.2%2,400-+10%--
12/074964964904960%8,200-+10.47%--
12/06488496481496+1.64%1,000-+10.47%--
12/05471488469488+1.88%1,100-+9.17%--
12/02478479476479+3.46%1,400-+7.4%--
12/01453469453463+3.35%3,400-+4.04%--
11/30445448445448+0.67%1,100-+0.67%--
11/29430445430445+3.49%2,800-0%--
11/28425430425430+0.47%1,900--3.37%--
11/254284294274280%400--4.04%--
11/244274284274280%1,200--4.68%--
11/22428428428428+1.66%700--5.1%--
11/21421421416421+0.24%2,000--7.06%--
11/18416420416420-0.71%700--7.69%--
11/17420423418423+0.71%2,700--7.44%--
11/16438438414420-4.98%7,200--8.7%--
11/15441453441442+0.91%1,100--4.54%--
11/14435440435438-0.9%3,800--5.6%--
11/11450450440442+0.23%1,200--4.95%--
11/10451451441441-3.71%3,100--5.36%--
11/09452458452458+1.33%700--2.14%--
11/08460461452452-2.59%2,100--3.83%--
11/07462464456464+2.2%1,700--1.49%--
11/04455456453454-0.22%2,700--4.02%--
11/02469469455455-4.01%2,200--4.01%--
11/01474474474474-0.84%300--0.21%--