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
03/304154154074150%8,800-+6.14%--
03/29414418405415-3.49%41,200-+6.96%--
03/28424430420430-1.15%2,600-+11.4%--
03/27442450412435-2.03%16,600-+13.87%--
03/26428444428444+2.78%7,800-+17.15%--
03/23435438425432-2.7%10,800-+15.2%--
03/22440451435444+2.78%19,200-+19.68%--
03/21447465426432+2.13%40,900-+17.71%--
03/19403425402423+7.36%49,500-+16.53%--
03/16393397390394+1.03%20,100-+9.75%--
03/15386390385390+1.56%18,000-+9.24%--
03/14383384380384+2.13%4,600-+8.17%--
03/13385385376376-0.53%6,300-+6.52%--
03/12379385374378+1.61%10,900-+7.69%--
03/09374379367372+0.81%9,600-+6.59%--
03/08367370366369+1.1%4,400-+6.65%--
03/07357365353365+1.11%14,200-+6.1%--
03/06370370361361-1.63%10,200-+5.56%--
03/05354380354367+3.97%11,800-+8.26%--
03/02350354349353+0.28%8,000-+4.75%--
03/01350352344352-0.56%6,800-+5.07%--
02/29358365354354-1.12%5,200-+6.31%--
02/28353358353358-1.38%2,400-+8.16%--
02/27362363356363+0.28%9,000-+10.33%--
02/24353362353362+3.43%15,500-+11.04%--
02/233503503433500%9,100-+8.36%--
02/22343350343350+0.29%9,800-+9.03%--
02/213493493433490%6,600-+9.4%--
02/20345349345349+2.35%7,100-+10.44%--
02/17349349341341+0.59%6,000-+8.6%--
02/16340345337339-0.29%11,900-+8.65%--
02/15344344330340+1.19%17,900-+9.68%--
02/14318337318336+2.44%7,100-+9.09%--
02/13336336311328-2.96%34,900-+7.19%--
02/10336340333338-3.43%15,900-+11.18%--
02/09332350332350+6.06%6,400-+15.51%--
02/08322330320330+3.13%6,500-+10%--
02/07320329320320-0.31%13,300-+7.02%--
02/06317322314321+3.55%3,900-+7.72%--
02/03310311310310+0.32%2,400-+4.73%--
02/02306309306309+0.32%800-+4.39%--
02/01307308307308+1.65%500-+4.41%--
01/31307307303303-1.3%3,200-+2.71%--
01/30304307301307+1.32%1,900-+4.07%--
01/27299303299303+1.68%900-+3.06%--
01/26300300298298-2.3%2,100-+1.36%--
01/253013073013050%6,800-+3.74%--
01/24305310301305+1.33%2,700-+3.74%--
01/23319319301301+2.03%2,100-+2.38%--
01/20292297292295+1.72%3,900-+0.34%--
01/192902922902900%1,700--1.36%--
01/18295295284290-0.68%14,900--1.36%--
01/17291293291292-0.34%3,400--0.68%--
01/16295295289293+1.03%6,700--0.34%--
01/13285290285290+2.84%4,700--1.36%--
01/12286287282282-0.7%2,700--4.08%--
01/11293293283284-2.07%6,300--3.4%--
01/10297297276290-2.03%3,800--1.36%--
01/06295296295296+1.72%200-+0.68%--
01/052922932912910%1,000--0.68%--
01/04296296291291-1.36%1,900--0.34%--
2011
12/30294295294295+0.68%300-+1.37%--
12/29293293293293+1.03%200-+1.03%--
12/28291298290290-0.68%700-+0.35%--
12/272922922922920%100-+1.39%--
12/26294299288292-3.31%4,100-+1.74%--
12/22301302301302+0.67%7,500-+5.59%--
12/213003003003000%1,000-+4.9%--
12/20300300300300-0.66%200-+5.26%--
12/19302302302302+2.03%68,700-+6.34%--
12/163043042962960%4,200-+4.59%--
12/15304304296296-1.99%4,900-+4.96%--
12/14301302300302+0.33%2,100-+7.47%--
12/13295301295301+0.33%1,900-+7.89%--
12/12302303300300+3.09%15,800-+7.91%--
12/09285291285291-0.68%2,000-+5.05%--
12/08290293290293+1.03%300-+5.78%--
12/07290290289290+1.05%300-+5.07%--
12/06286287286287-1.03%700-+3.99%--
12/05292292282290-2.36%4,400-+5.07%--
12/02302302297297+6.83%3,100-+8%--
12/01273280273278+0.36%2,700-+1.46%--
11/302772772772770%400-+0.73%--
11/29268277267277+3.75%6,500-+0.73%--
11/28267270260267+0.75%1,800--2.91%--
11/25263267263265-1.85%1,300--3.99%--
11/24266270266270+1.5%700--2.53%--
11/22266266266266-1.48%200--3.97%--
11/212702702702700%1,000--2.88%--
11/18267272266270-1.46%1,800--2.88%--
11/17276276272274-2.14%4,700--1.79%--
11/16278280276280+2.19%4,500-+0.36%--
11/15279279259274-2.14%7,300--1.79%--
11/14277280275280+2.19%2,000-+0.36%--
11/11274276274274+1.48%3,700--1.44%--
11/10270270265270-0.37%2,500--2.88%--
11/09274274271271-0.73%1,100--2.52%--
11/08276276273273-1.44%1,500--1.8%--
11/07277277277277+0.73%200--0.36%--
11/04282282275275-0.72%2,900--1.08%--