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
03/30586595583591+1.2%2,040,400-+3.5%--
03/295855865755840%2,222,500-+2.46%--
03/28569585568584-0.17%2,057,300-+2.64%--
03/27589589577585+2.09%2,694,700-+3.17%--
03/26580584570573-1.04%2,166,500-+1.42%--
03/23580582578579-2.03%1,669,900-+2.84%--
03/22584592581591+0.51%1,515,800-+5.54%--
03/21594594586588-1.01%1,241,300-+5.57%--
03/195955975935940%899,600-+7.41%--
03/16592595585594+1.02%1,543,000-+8.2%--
03/15590592583588+0.86%1,711,400-+7.89%--
03/14575588573583+3.37%3,138,900-+7.76%--
03/13557571556564+1.44%2,593,400-+4.83%--
03/12572572555556-1.59%2,043,700-+4.12%--
03/09565572557565+2.36%4,537,600-+6.6%--
03/08545552544552+1.47%2,604,400-+4.94%--
03/07527547525544+1.49%4,007,100-+4.21%--
03/06551552534536-2.55%4,061,000-+3.68%--
03/05562566549550-2.14%1,654,800-+7%--
03/02570570553562+0.36%2,613,600-+10.2%--
03/01568575557560+0.18%1,977,300-+10.67%--
02/29576578557559-1.41%2,703,200-+11.13%--
02/28560568551567-0.7%2,651,300-+13.4%--
02/27570577569571+1.42%2,494,700-+15.35%--
02/24560564553563+0.54%1,914,800-+14.66%--
02/23545563542560+2.75%2,819,900-+14.99%--
02/22541545538545+1.68%2,352,600-+13.07%--
02/21538543533536-0.37%1,951,100-+12.13%--
02/20534546531538+1.7%3,163,400-+13.5%--
02/17526534523529+2.52%2,943,000-+12.55%--
02/16506519505516+1.57%3,036,600-+10.49%--
02/15492511487508+3.04%3,492,300-+9.48%--
02/144904954824930%2,989,300-+6.94%--
02/13486495483493+0.82%1,641,300-+7.41%--
02/10492495487489-1.01%2,656,600-+7.24%--
02/094954974894940%3,365,200-+8.57%--
02/08472496467494+5.56%6,181,600-+9.05%--
02/07458470457468+1.52%3,593,900-+3.54%--
02/06465465456461+1.32%2,423,400-+1.99%--
02/03446458441455+1.11%4,540,500-+0.44%--
02/02434454434450+2.97%6,107,900--0.66%--
02/01441444434437-2.46%7,334,100--3.74%--
01/31453454446448-1.97%3,857,200--1.54%--
01/30467470454457-2.97%3,041,300-0%--
01/274724744644710%2,456,300-+3.06%--
01/26471475468471-0.63%983,200-+3.06%--
01/25464475464474+2.6%1,802,300-+3.72%--
01/24473473461462-1.07%1,323,200-+1.09%--
01/23460472459467+1.74%2,218,200-+1.97%--
01/20447461445459+4.32%2,876,300-0%--
01/19439445438440+0.69%1,523,700--4.35%--
01/18438441433437-0.23%1,951,000--5.41%--
01/17441442437438-0.45%1,108,500--5.6%--
01/16439442435440-0.45%1,064,100--5.58%--
01/13445446440442+0.23%2,212,600--5.35%--
01/12439444437441-0.23%1,526,700--5.97%--
01/11439442435442+1.61%2,480,400--5.96%--
01/10437440432435-0.23%3,021,500--7.64%--
01/06444446431436-2.68%3,700,900--7.82%--
01/05450452443448-1.54%3,228,900--5.49%--
01/04470470454455-2.57%3,420,300--4.01%--
2011
12/30464468462467+0.21%1,513,100--1.48%--
12/29477477461466-2.71%2,326,600--1.27%--
12/28475486475479+1.48%3,109,900-+1.7%--
12/27470473469472+0.85%1,012,500-+0.43%--
12/26472475467468+0.21%1,570,500-0%--
12/22472477465467-3.51%1,821,000-0%--
12/21479486477484+1.68%1,414,700-+3.86%--
12/20467477465476+1.93%1,222,700-+2.59%--
12/19470473466467-0.43%1,730,400-+0.86%--
12/16470475465469-0.21%1,892,300-+1.74%--
12/15480481468470-3.49%2,419,100-+2.17%--
12/14484490478487-0.41%2,090,400-+6.1%--
12/13484497484489-1.01%1,398,500-+6.77%--
12/12495498488494+1.86%1,505,600-+8.33%--
12/094754894744850%5,523,300-+6.59%--
12/084834884794850%1,872,600-+6.83%--
12/07473490473485+2.75%1,934,200-+6.83%--
12/06480483471472-1.67%1,819,800-+3.96%--
12/05474480470480+1.05%1,404,300-+5.73%--
12/02475479469475+0.42%1,809,100-+4.63%--
12/01480482471473+0.21%2,511,100-+4.19%--
11/30464473460472+1.29%1,937,100-+4.19%--
11/29461466458466+3.79%1,666,000-+2.64%--
11/28445454443449+1.35%1,721,900--0.88%--
11/25429445427443+2.07%1,916,800--2.21%--
11/24438443431434-1.59%1,749,500--4.19%--
11/22433445433441+1.15%942,400--2.86%--
11/21443443434436-1.36%603,700--3.96%--
11/18435445433442+0.91%1,304,400--2.86%--
11/17432440428438+0.92%1,047,300--3.74%--
11/16444447434434-1.14%760,300--4.82%--
11/15441442437439-0.23%1,087,900--3.94%--
11/14445447438440+0.69%1,122,300--3.72%--
11/11437442433437+0.92%1,299,300--4.59%--
11/10442442431433-4.2%1,845,200--5.66%--
11/09458458449452+0.22%1,336,400--1.74%--
11/08462462450451-0.88%795,600--2.17%--
11/07461462455455-2.15%878,400--1.73%--
11/04473473461465+0.65%1,452,700-0%--