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
03/30562570560567+1.07%28,000-+3.47%--
03/29564572560561-0.53%16,000-+2.75%--
03/28562564560564+0.36%19,000-+3.68%--
03/27566566552562+1.08%25,000-+3.88%--
03/26560560556556-1.07%19,000-+3.35%--
03/23560566555562-1.06%27,000-+4.85%--
03/22563568555568+0.89%31,000-+6.57%--
03/21579584551563-2.26%69,000-+6.23%--
03/19571578571576+1.23%29,000-+9.3%--
03/16571571561569+0.53%10,000-+8.8%--
03/15571572565566-1.05%45,000-+8.85%--
03/14570573567572+1.96%38,000-+10.64%--
03/13548568548561+2.75%100,000-+9.57%--
03/12542547539546+2.63%47,000-+7.69%--
03/09538538530532+0.57%31,000-+5.98%--
03/08539539528529-1.86%36,000-+6.22%--
03/07539544529539+1.32%48,000-+9.33%--
03/06530538530532+0.38%32,000-+8.79%--
03/05529544525530+0.19%27,000-+9.5%--
03/02528529523529+1.34%21,000-+10.21%--
03/01539544515522-1.51%28,000-+9.66%--
02/29528536523530+1.92%88,000-+12.29%--
02/28513520513520-0.19%21,000-+11.11%--
02/27524528521521+0.19%66,000-+12.04%--
02/24520522517520+0.97%50,000-+12.55%--
02/23511517507515+0.78%56,000-+12.45%--
02/22497513494511+3.65%80,000-+12.8%--
02/21494498492493-1.4%38,000-+9.56%--
02/20499505491500+0.4%43,000-+11.86%--
02/17495502495498+2.05%56,000-+12.16%--
02/16489495486488-1.21%28,000-+10.91%--
02/15490494489494+0.82%27,000-+13.04%--
02/14480490476490+2.3%33,000-+13.16%--
02/13478482471479-0.42%48,000-+11.66%--
02/10484488478481-0.82%65,000-+12.91%--
02/09479491472485+5.9%204,000-+14.66%--
02/08440460440458+7.01%97,000-+9.05%--
02/07430435427428-0.47%13,000-+2.39%--
02/06428436428430+2.14%18,000-+3.12%--
02/03423427419421-0.47%11,000-+1.45%--
02/02414423410423+1.93%29,000-+1.93%--
02/01419419412415-0.95%7,000-+0.24%--
01/31421421411419-0.48%17,000-+1.45%--
01/30421421421421-1.64%1,000-+2.18%--
01/27424430424428-0.93%4,000-+4.14%--
01/26439439432432-1.59%13,000-+5.37%--
01/25435439429439+0.69%13,000-+7.33%--
01/24438440435436-0.91%9,000-+6.86%--
01/23443443426440+4.76%14,000-+8.11%--
01/20410420405420+4.48%8,000-+3.45%--
01/19410410402402-3.83%2,000--0.99%--
01/17420420418418-0.48%12,000-+2.96%--
01/16420420419420-2.1%7,000-+3.45%--
01/13396429396429+8.33%86,000-+5.93%--
01/12402402396396-3.18%3,000--1.98%--
01/11404409404409+1.24%11,000-+1.24%--
01/10408408393404+1%6,000-0%--
01/06395403395400-0.25%15,000--0.99%--
01/054014014014010%1,000--0.5%--
01/04405405401401-1.47%3,000--0.5%--
2011
12/30408408407407-0.25%61,000-+1.24%--
12/29399408398408+2.26%16,000-+1.75%--
12/28391399391399+0.25%18,000-0%--
12/27398398398398-0.5%20,000--0.25%--
12/264004003904000%25,000-+0.5%--
12/22398400398400+0.76%6,000-+0.5%--
12/21394398394397-0.75%9,000-0%--
12/20400401396400+0.5%10,000-+0.76%--
12/19397405397398-0.5%7,000-+0.25%--
12/16394400394400-0.5%2,000-+0.76%--
12/15408408402402-3.13%9,000-+1.01%--
12/144154154154150%22,000-+4.27%--
12/13412417412415-0.72%4,000-+4.53%--
12/12420422418418+1.95%15,000-+5.29%--
12/09405410405410+1.23%4,000-+3.27%--
12/08405405405405-1.22%5,000-+2.02%--
12/07410410410410+1.99%9,000-+2.76%--
12/06408408400402-1.47%3,000-+0.75%--
12/05405408405408+0.99%12,000-+2.26%--
12/02395404395404+1%5,000-+1.25%--
12/01399400399400+0.25%7,000--0.25%--
11/30380399380399+3.1%16,000--0.75%--
11/29385391383387+0.52%7,000--4.21%--
11/28404405385385+0.79%29,000--5.17%--
11/25372382372382+0.53%7,000--6.37%--
11/22367380367380+3.26%6,000--7.32%--
11/21381381367368-3.41%19,000--10.68%--
11/18388388373381-2.06%6,000--7.75%--
11/17385389384389+1.04%7,000--6.27%--
11/16385385378385-1.03%8,000--7.23%--
11/15391392389389-0.51%7,000--6.49%--
11/14404404391391-3.22%6,000--6.01%--
11/11401404397404+0.75%13,000--2.65%--
11/10402404400401-2.2%7,000--3.61%--
11/09404410404410+2.5%6,000--1.91%--
11/08404408400400-0.99%7,000--4.76%--
11/07408408402404-2.65%3,000--4.27%--
11/04410415409415+1.72%5,000--1.89%--
11/02413416391408-4.9%40,000--3.77%--
11/01440440429429-1.38%25,000-+0.94%--