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
03/302,0802,1132,0602,113+1.59%52,500-+13.48%--
03/292,0572,0802,0222,080+0.48%22,500-+12.74%--
03/282,0002,0791,9692,070+0.68%41,700-+13.3%--
03/271,9892,0591,9822,056+5.11%32,300-+13.65%--
03/261,9892,0061,9431,956-1.66%16,800-+9.09%--
03/232,0362,0361,9861,989-2.98%31,400-+11.68%--
03/222,0002,0502,0002,050+1.89%45,900-+16.02%--
03/211,9892,0201,9652,012+0.75%53,900-+14.97%--
03/191,9171,9971,9171,997+4.17%84,900-+15.03%--
03/161,7541,9731,7541,917+6.32%112,300-+11.32%--
03/151,7621,8401,7231,803+4.7%38,400-+5.38%--
03/141,8001,8001,7101,722-4.33%23,800-+0.76%--
03/131,7801,8101,7801,800+0.61%30,700-+5.26%--
03/121,7701,8001,7621,789+1.53%31,200-+4.74%--
03/091,7601,7741,7521,762+0.46%28,900-+3.22%--
03/081,7501,7621,7501,754+1.8%5,500-+2.99%--
03/071,7701,7701,7151,723-3.42%12,300-+1.17%--
03/061,7691,8001,7591,784-0.39%45,500-+4.82%--
03/051,7511,8001,7501,791+2.4%22,200-+5.35%--
03/021,7471,7551,7071,749+0.92%13,600-+3.19%--
03/011,7741,7741,7301,733-2.37%13,700-+2.42%--
02/291,7501,7811,7501,775+1.78%34,300-+5.03%--
02/281,7011,7461,7001,744+3.38%39,300-+3.44%--
02/271,7001,7001,6601,6870%13,200-+0.18%--
02/241,6931,7031,6851,687+0.12%34,900-+0.24%--
02/231,6381,6971,6331,685+3.18%36,600-+0.18%--
02/221,6501,6671,5921,633-0.31%39,900--2.97%--
02/211,6271,6601,6201,638-0.67%16,100--2.73%--
02/201,6431,6551,6381,649+0.37%7,000--2.08%--
02/171,6411,6651,6391,643+0.24%8,800--2.32%--
02/161,6221,6491,6041,6390%12,000--2.61%--
02/151,6491,6581,6311,639-0.55%13,000--2.56%--
02/141,6471,6481,6101,648+0.06%8,900--2.02%--
02/131,6421,6721,6091,647-0.12%14,000--1.79%--
02/101,7251,7251,6451,649-5.77%36,200--1.49%--
02/091,7471,7541,7311,750-0.34%5,900-+4.6%--
02/081,7261,7591,7261,756+0.69%6,300-+5.21%--
02/071,7661,7741,7381,744-1.19%12,200-+4.93%--
02/061,7551,7801,7131,765+5.44%33,300-+6.58%--
02/031,7451,7481,6701,674-4.07%26,300-+1.45%--
02/021,7201,7531,7191,745+2.17%33,300-+5.82%--
02/011,7171,7251,6961,708-1.16%11,500-+3.89%--
01/311,7001,7291,6991,728+4.22%48,200-+5.43%--
01/301,6991,6991,6551,658-0.9%9,400-+1.53%--
01/271,6921,6921,6521,673-0.89%1,400-+2.76%--
01/261,6781,7001,6201,688+0.42%15,100-+4.26%--
01/251,6901,7001,6501,681+0.3%12,600-+4.6%--
01/241,7001,7001,6601,676+0.42%9,200-+5.14%--
01/231,6751,7001,6351,669-0.36%16,000-+5.5%--
01/201,6981,6981,6611,675-0.83%7,300-+6.62%--
01/191,6621,6991,6621,689+1.02%28,500-+8.34%--
01/181,6601,6771,6601,672+2.26%26,700-+8.01%--
01/171,6111,6541,6111,635+1.49%5,600-+6.45%--
01/161,6141,6481,5971,611-2.95%4,000-+5.5%--
01/131,6291,6661,6201,660+2.41%14,200-+9.35%--
01/121,6011,6481,5211,621-0.12%27,800-+7.49%--
01/111,5721,6471,5501,623+5.94%46,700-+8.27%--
01/101,5501,5831,5241,532-1.61%31,800-+3.1%--
01/061,6181,6321,5541,557-5.12%8,100-+5.2%--
01/051,6361,6531,6071,641+0.37%22,500-+11.41%--
01/041,6201,6411,5881,635+2.19%16,500-+11.91%--
2011
12/301,6211,6481,5631,600+1.2%12,800-+10.42%--
12/291,6081,6251,5601,581-3.01%6,700-+9.79%--
12/281,6301,6371,5931,6300%7,900-+13.59%--
12/271,6501,6501,5851,630-0.31%20,500-+14.39%--
12/261,5651,6501,5071,635+4.54%21,400-+15.88%--
12/221,5901,6201,5101,564-1.7%23,200-+11.79%--
12/211,5491,6501,5001,591+4.12%45,500-+14.38%--
12/201,4491,5301,4191,528+5.6%24,900-+10.32%--
12/191,4001,4501,3741,447+4.55%30,400-+4.63%--
12/161,3851,3901,3731,384+0.8%10,300-+0.07%--
12/151,3781,3791,3701,373-0.07%5,200--1.01%--
12/141,3771,3801,3431,374-0.43%9,800--1.29%--
12/131,3661,3901,3541,380-0.72%3,900--1.22%--
12/121,4101,4101,3801,390-1.42%9,700--1.07%--
12/091,3451,4101,3421,410+2.55%21,300--0.21%--
12/081,3901,3901,3641,375-2.41%8,200--3.1%--
12/071,3751,4191,3571,409+2.47%6,000--1.33%--
12/061,4101,4281,3531,375-3.31%9,900--4.51%--
12/051,4381,4381,4031,422+3.19%9,600--1.93%--
12/021,3201,3921,3201,378+4.79%10,800--5.1%--
12/011,3701,3711,2841,315-3.94%18,200--9.87%--
11/301,3951,3951,3501,369-1.65%9,400--6.68%--
11/291,3571,3941,3481,392+3.96%7,300--5.56%--
11/281,3591,3641,3381,339+0.22%5,100--9.59%--
11/251,3641,3991,3361,336-2.69%5,600--10.03%--
11/241,4051,4061,3441,373-5.11%18,800--7.85%--
11/221,3471,4581,3471,447+5.08%11,800--3.15%--
11/211,3031,3871,3031,377+5.68%15,300--8.14%--
11/181,2991,3271,2891,303-1.73%21,500--13.71%--
11/171,3561,3561,2861,326-2.36%19,400--13.16%--
11/161,4201,4201,3501,358-5.56%18,300--11.99%--
11/151,4801,4981,4231,438-3.16%13,200--7.58%--
11/141,4791,4911,4501,485+2.13%7,900--4.99%--
11/111,4691,4701,4301,454-1.02%8,400--7.15%--
11/101,4741,4801,4611,469-2.91%8,400--6.31%--
11/091,5071,5171,5011,513+1.41%11,100--3.63%--
11/081,5511,5751,4901,492-5.51%16,100--4.91%--
11/071,5901,5971,5651,579-1.37%8,400-+0.57%--
11/041,5451,6161,5211,601+3.76%12,900-+2.1%--