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
03/30553560542559+0.9%708,000-+7.92%--
03/29561562551554-1.25%826,000-+7.78%--
03/28555569554561+0.36%1,436,000-+9.78%--
03/27559563553559+1.08%718,000-+10.47%--
03/26543559541553+1.28%921,000-+10.16%--
03/23548552544546-1.44%875,000-+9.64%--
03/22537560537554+1.47%1,431,000-+12.15%--
03/21554559544546-2.15%1,132,000-+11.66%--
03/19549560549558+2.57%1,244,000-+15.05%--
03/16533556531544+2.64%1,773,000-+13.57%--
03/15537547523530-1.49%1,873,000-+12.05%--
03/14523539519538+4.67%2,052,000-+14.96%--
03/13515522508514-0.19%1,328,000-+11.02%--
03/12521526512515-1.15%1,622,000-+12.45%--
03/09495524492521+6.76%3,890,000-+15.01%--
03/08485490481488+1.46%1,893,000-+8.93%--
03/074714834694810%965,000-+8.33%--
03/06489491476481-1.43%1,080,000-+9.32%--
03/05485492483488+0.62%1,395,000-+11.93%--
03/02475485473485+2.11%1,484,000-+12.01%--
03/01468478466475+2.59%1,428,000-+10.72%--
02/29481481461463-3.14%1,128,000-+8.94%--
02/28466480465478+1.49%870,000-+13.27%--
02/27483483468471-1.67%1,073,000-+12.68%--
02/24476482469479+0.63%974,000-+15.7%--
02/23471484469476+1.49%1,551,000-+16.1%--
02/22452470448469+4.92%2,044,000-+15.52%--
02/21448454445447-0.67%855,000-+10.92%--
02/20450456446450+0.67%1,216,000-+12.5%--
02/17448455442447-0.22%1,213,000-+12.88%--
02/16442457441448+1.13%2,234,000-+13.99%--
02/15424446424443+2.78%2,131,000-+13.59%--
02/14416441416431+3.11%2,208,000-+11.37%--
02/13400419400418+4.5%1,697,000-+8.85%--
02/10399409388400+1.78%1,399,000-+4.71%--
02/09403405386393-2.96%1,780,000-+3.15%--
02/08397406394405+3.05%918,000-+6.3%--
02/07394397391393-0.25%682,000-+3.69%--
02/06399399392394+0.77%447,000-+4.23%--
02/03394398390391-0.76%627,000-+3.71%--
02/02388401386394+2.87%1,014,000-+5.07%--
02/01381394380383-0.52%677,000-+2.41%--
01/31396396384385-3.02%1,023,000-+3.22%--
01/30384398384397+2.85%1,064,000-+6.72%--
01/27389393382386-0.26%557,000-+4.04%--
01/26393396385387-1.02%898,000-+4.59%--
01/25383394378391+3.44%1,456,000-+5.96%--
01/24376379373378+1.07%575,000-+2.72%--
01/23382383374374-1.58%767,000-+1.91%--
01/20379381377380+1.6%665,000-+3.26%--
01/19376381372374-0.53%437,000-+1.63%--
01/18370379368376+1.08%347,000-+2.17%--
01/173713763693720%575,000-+1.09%--
01/16364373360372+0.81%491,000-+1.36%--
01/13361369361369+2.22%366,000-+0.54%--
01/12364366359361-1.37%250,000--1.63%--
01/11365368363366+0.27%224,000--0.54%--
01/10368372363365-0.82%482,000--0.82%--
01/06373375366368-2.13%479,000-+0.27%--
01/053733783713760%466,000-+2.45%--
01/04374377372376+1.35%343,000-+2.73%--
2011
12/30371371362371+1.09%376,000-+1.64%--
12/29358367358367+1.66%205,000-+0.55%--
12/28352363350361+0.84%268,000--0.82%--
12/27360361357358-0.83%185,000--1.65%--
12/26363363358361+1.12%192,000--0.55%--
12/22374374356357-3.25%467,000--1.65%--
12/21371372367369+0.54%381,000-+1.65%--
12/20359367353367+3.09%539,000-+1.38%--
12/19357361347356-0.28%549,000--1.39%--
12/16365367355357-2.19%531,000--1.11%--
12/15367369364365-0.82%1,066,000-+1.39%--
12/14382384367368-5.15%1,366,000-+2.22%--
12/13375389374388+2.37%1,279,000-+8.38%--
12/12377384376379+1.61%912,000-+6.46%--
12/09363376362373+1.91%837,000-+5.07%--
12/08367371361366-0.54%454,000-+3.39%--
12/07365371363368+0.82%567,000-+3.95%--
12/06371372361365-2.41%702,000-+3.11%--
12/05373377371374+1.36%455,000-+5.65%--
12/02365373365369+0.54%764,000-+4.24%--
12/01369370361367+3.97%1,104,000-+3.97%--
11/30363364349353-4.34%1,318,000-0%--
11/29361370360369+3.36%975,000-+4.24%--
11/28353360353357+1.71%741,000-+0.85%--
11/25353359350351-0.28%518,000--0.57%--
11/24354357345352-2.76%782,000--0.56%--
11/22340364336362+6.47%1,234,000-+2.26%--
11/21350353336340-2.86%794,000--3.95%--
11/18350356348350-0.85%743,000--1.13%--
11/17341355339353+2.32%661,000--0.28%--
11/16354357343345-1.71%454,000--2.54%--
11/15356358350351-1.68%445,000--0.85%--
11/14348357345357+5%830,000-+1.13%--
11/11345348334340-1.45%781,000--3.13%--
11/10344350337345-1.99%1,195,000--1.71%--
11/09340355337352+5.07%1,037,000-+0.28%--
11/08343347332335-0.89%839,000--4.29%--
11/07348349333338-3.43%990,000--3.7%--
11/04349352343350+3.24%578,000--0.28%--