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
03/30525532518525+0.96%64,000-+11.23%--
03/29527527517520-1.14%65,000-+11.11%--
03/28520536517526+1.94%223,000-+13.12%--
03/27501516501516+3.2%76,000-+11.69%--
03/26509511500500-1.77%49,000-+9.17%--
03/23505513503509-1.17%46,000-+11.62%--
03/22495515485515+5.75%102,000-+13.94%--
03/21505505487487-3.56%56,000-+8.46%--
03/19499507493505+3.27%90,000-+13.23%--
03/16477498477489+1.66%90,000-+10.63%--
03/15464482464481+4.11%110,000-+9.57%--
03/14457465455462+2.9%81,000-+5.96%--
03/13455456449449-1.32%44,000-+3.7%--
03/12451456448455+1.79%85,000-+5.81%--
03/09445448440447+0.68%146,000-+4.68%--
03/08444445440444+0.23%41,000-+4.72%--
03/07432443432443+0.45%35,000-+5.23%--
03/06437442437441+0.92%25,000-+5.5%--
03/05441443436437-0.91%23,000-+5.3%--
03/02444444441441+1.15%52,000-+7.04%--
03/01442445436436-1.36%48,000-+6.34%--
02/29444447441442+0.23%55,000-+8.6%--
02/28443444441441-0.68%31,000-+8.89%--
02/27443445442444+0.23%27,000-+10.45%--
02/24435443435443+0.91%18,000-+10.75%--
02/23443444438439-0.9%52,000-+10.58%--
02/22431443429443+2.31%46,000-+12.44%--
02/21431441431433-0.69%38,000-+10.74%--
02/20436444435436-0.46%51,000-+12.37%--
02/17430442430438+5.29%81,000-+13.47%--
02/16424425410416-1.89%53,000-+8.62%--
02/154274284134240%71,000-+11.29%--
02/14417424416424+3.41%71,000-+11.87%--
02/13404412403410+1.74%60,000-+8.75%--
02/10408409401403+0.75%50,000-+7.47%--
02/09393401393400+2.83%44,000-+7.24%--
02/08381389381389+3.18%37,000-+4.57%--
02/07383383376377-0.79%12,000-+1.34%--
02/06381384380380+2.7%14,000-+2.43%--
02/03375375370370-1.33%12,000-+0.27%--
02/02375378372375+1.35%28,000-+1.9%--
02/01368373365370+1.37%19,000-+0.82%--
01/31366367364365-0.27%23,000--0.27%--
01/30379379364366-2.92%30,000-0%--
01/27385385377377-0.26%8,000-+3.29%--
01/26387387377378-1.56%15,000-+3.85%--
01/25377384377384+1.86%13,000-+5.49%--
01/24376377376377+0.27%10,000-+3.86%--
01/23378379376376+0.8%22,000-+3.87%--
01/20370373369373+2.47%30,000-+3.32%--
01/19367370364364-2.41%24,000-+0.83%--
01/18363378360373+2.47%28,000-+3.61%--
01/17368368364364-1.36%5,000-+1.11%--
01/16374374369369-1.34%17,000-+2.5%--
01/13370374368374+1.36%28,000-+3.89%--
01/12368369364369-0.27%41,000-+2.79%--
01/11362371362370+2.49%24,000-+3.35%--
01/10363363358361+0.56%9,000-+1.12%--
01/06370370359359-2.45%9,000-+0.84%--
01/05370370360368-2.9%24,000-+3.66%--
01/04372380372379+2.16%22,000-+7.06%--
2011
12/30357371357371+5.1%27,000-+5.4%--
12/29345353345353+2.92%18,000-+0.86%--
12/28350350343343-2.28%4,000--2%--
12/27345351345351+0.86%10,000-+0.29%--
12/26347351347348+2.65%12,000--0.29%--
12/22354356339339-3.97%39,000--3.14%--
12/21359359352353+0.57%16,000-+0.57%--
12/20354359348351-1.96%27,000-0%--
12/19365365351358-1.1%36,000-+1.99%--
12/16367368361362+0.84%42,000-+3.43%--
12/15364365356359-1.1%73,000-+3.16%--
12/14360364359363+1.4%45,000-+4.31%--
12/13356362356358-1.65%42,000-+3.17%--
12/12355364354364+3.41%34,000-+4.9%--
12/09347354347352-1.95%131,000-+1.73%--
12/08363363358359-2.18%63,000-+3.76%--
12/07360369360367+2.8%81,000-+5.76%--
12/06360360352357+1.42%109,000-+2.59%--
12/05346353346352+1.73%22,000-+0.57%--
12/02347349345346-0.29%21,000--1.7%--
12/01344351344347+2.97%23,000--1.7%--
11/30347347331337-2.88%15,000--5.07%--
11/29338347335347+3.58%14,000--2.53%--
11/28328338328335+2.76%10,000--6.42%--
11/253283283233260%19,000--9.44%--
11/24330330323326-3.55%19,000--9.94%--
11/22341346336338-2.31%37,000--7.4%--
11/21347347343346-0.29%12,000--5.72%--
11/18361361345347-4.41%34,000--5.96%--
11/17351365346363+2.83%24,000--2.42%--
11/16357357351353-0.56%24,000--5.61%--
11/15355368354355+0.85%61,000--5.59%--
11/14337352337352+5.71%54,000--6.88%--
11/11327340327333+0.91%59,000--12.14%--
11/10332332320330-2.94%53,000--13.61%--
11/09340341333340+0.89%31,000--11.69%--
11/08357357337337-4.8%30,000--13.59%--
11/07354354346354+0.85%52,000--10.15%--
11/04363366350351-3.04%64,000--11.81%--