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
03/304764774684740%192,500-+5.57%--
03/29483488474474-0.21%313,000-+6.04%--
03/28470477467475+0.64%278,900-+6.74%--
03/27463473463472+2.83%253,900-+6.79%--
03/26461463455459-0.22%277,300-+4.32%--
03/23469470457460-2.95%339,000-+4.78%--
03/22456481456474+3.27%329,000-+8.47%--
03/21467470458459-2.75%239,900-+5.52%--
03/194724794704720%251,100-+9.01%--
03/164714744664720%320,200-+9.77%--
03/15474485470472+1.72%760,300-+10.54%--
03/14445467443464+6.91%843,200-+9.18%--
03/13439445433434-0.69%457,000-+2.6%--
03/12440440435437+0.46%207,600-+3.55%--
03/09433436428435+1.64%517,800-+3.33%--
03/08430430422428+0.94%184,600-+1.9%--
03/074164254134240%221,500-+1.19%--
03/06430436421424-1.85%243,000-+1.44%--
03/054294394284320%325,100-+3.85%--
03/02429433426432+2.61%273,300-+4.35%--
03/01426435419421-0.71%359,200-+2.18%--
02/29437439423424-2.3%478,800-+3.16%--
02/28429436420434-0.69%549,000-+5.85%--
02/27435437428437+0.69%405,300-+7.11%--
02/24429435425434+1.17%352,200-+6.9%--
02/23423432418429+1.66%293,700-+6.45%--
02/22411425405422+2.93%448,200-+5.5%--
02/21420420407410-2.84%445,300-+3.54%--
02/20427432420422-0.24%355,300-+7.11%--
02/17420425419423+1.2%249,400-+8.46%--
02/16411420411418+0.24%299,000-+8.01%--
02/15403420402417+3.47%488,900-+8.88%--
02/14401406396403+1%242,000-+6.05%--
02/13401408396399-0.25%452,200-+5.84%--
02/10422422395400-5.21%706,600-+6.67%--
02/09423425416422-0.24%253,800-+13.44%--
02/08397425392423+3.42%1,060,100-+14.63%--
02/07408412407409-0.49%327,700-+11.75%--
02/06410416409411+0.98%247,400-+13.54%--
02/03401409396407+3.04%397,600-+13.37%--
02/02400401393395-0.75%554,400-+11.27%--
02/01390399385398+3.38%533,600-+13.07%--
01/31386390381385-0.52%216,300-+10.32%--
01/30374390374387+2.38%276,400-+11.53%--
01/27386386374378-1.82%238,300-+9.88%--
01/26395395383385-1.79%194,100-+12.57%--
01/25395395388392-0.51%353,700-+15.63%--
01/24376394376394+3.68%416,500-+16.91%--
01/23375387374380+4.11%524,400-+13.43%--
01/20351368350365+4.58%323,900-+9.61%--
01/19343350340349+2.65%111,100-+5.12%--
01/18337345333340+0.89%174,000-+2.41%--
01/17332339332337+0.6%71,900-+1.51%--
01/16337338330335-1.47%103,000-+0.6%--
01/13334341334340+3.03%139,300-+2.1%--
01/12336340330330-2.37%87,000--0.9%--
01/11337339334338+0.9%48,000-+1.2%--
01/10335339333335+0.9%140,300-0%--
01/06338340331332-3.21%81,700--0.9%--
01/053433463413430%115,800-+2.39%--
01/04343344338343+3.31%205,200-+2.69%--
2011
12/30325333325332+2.79%121,700-0%--
12/29316324315323+0.62%111,400--2.42%--
12/28320324318321+0.31%72,300--3.02%--
12/27321322318320-1.54%110,300--3.32%--
12/26329329323325-0.91%62,500--1.81%--
12/22334334326328+0.61%163,200--0.61%--
12/21324327323326+1.56%78,100--1.21%--
12/20320322318321+0.63%86,800--2.73%--
12/193173203153190%148,700--3.33%--
12/16325328318319-1.54%128,200--3.33%--
12/15330332324324-4.14%185,300--1.82%--
12/14337340336338-0.29%117,800-+2.11%--
12/13346346331339-2.31%401,100-+2.42%--
12/12345350345347+0.87%152,900-+4.83%--
12/09345346335344-1.15%253,300-+4.24%--
12/08352352344348-0.29%183,500-+5.45%--
12/07345351341349+2.95%255,900-+5.12%--
12/06349350338339-3.97%186,000-+1.8%--
12/05353353349353+1.15%105,300-+5.37%--
12/02350351346349+0.58%123,300-+3.87%--
12/01350353343347+1.46%281,400-+3.27%--
11/30333342331342+2.7%336,100-+1.79%--
11/29330333321333+4.72%188,700--1.48%--
11/28314320309318+3.92%153,700--6.19%--
11/25314314306306-0.97%191,400--10.26%--
11/24312314305309-3.44%198,000--9.91%--
11/22309322305320+3.56%190,500--7.25%--
11/21309312309309-1.59%61,200--10.95%--
11/18310314309314-0.63%133,700--10.29%--
11/17305318302316+0.64%235,900--10.23%--
11/16322326312314-3.38%149,600--11.55%--
11/15327330323325-0.61%82,200--8.96%--
11/14325330323327+1.55%108,400--8.66%--
11/11319324316322+0.31%137,100--10.31%--
11/10329329316321-4.18%230,800--10.58%--
11/09340342328335-0.59%257,300--7.2%--
11/08338347335337-0.59%226,900--7.16%--
11/07340343332339-1.17%332,500--7.12%--
11/04347349341343-0.58%552,200--6.79%--