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
03/30467476464470-0.21%71,000-+3.07%--
03/29466471466471+0.64%46,000-+3.52%--
03/28468472467468-0.21%38,000-+3.08%--
03/27464471459469+2.85%65,000-+3.76%--
03/26454463452456+0.44%47,000-+1.33%--
03/23453458453454-1.73%58,000-+1.57%--
03/22454465449462+1.09%92,000-+3.82%--
03/21472478457457-3.38%86,000-+3.16%--
03/19468478467473+1.72%153,000-+7.5%--
03/16465468462465+0.22%90,000-+6.41%--
03/15462469460464+0.87%132,000-+6.91%--
03/14457461456460+2.45%83,000-+6.48%--
03/13453456449449-0.88%53,000-+4.42%--
03/12465465453453-1.31%80,000-+5.84%--
03/09457462451459+2.23%100,000-+7.75%--
03/08447450445449+1.58%39,000-+6.15%--
03/07433442427442+0.23%57,000-+4.99%--
03/06447450438441-1.34%73,000-+5%--
03/05443455439447+0.9%87,000-+6.94%--
03/02437445433443+1.61%100,000-+6.49%--
03/01454459428436-3.33%156,000-+5.06%--
02/29470470450451-2.38%104,000-+9.2%--
02/28448465444462+1.99%108,000-+12.41%--
02/27460469451453+1.8%262,000-+10.76%--
02/24442449441445-0.45%154,000-+9.07%--
02/23444450437447+1.59%142,000-+10.1%--
02/22420440420440+5.77%240,000-+8.91%--
02/214164174104160%98,000-+3.48%--
02/20415420413416+3.48%197,000-+4%--
02/17401405401402+1.77%145,000-+0.75%--
02/16398400395395-0.75%137,000--0.75%--
02/154014083983980%185,000-+0.25%--
02/14393400393398+1.27%81,000-+0.51%--
02/13394394392393-0.25%48,000--0.76%--
02/10407407394394-2.23%67,000--0.25%--
02/09413413401403-1.71%69,000-+2.03%--
02/08405410400410+1.74%54,000-+3.8%--
02/07414414403403-1.47%42,000-+2.28%--
02/06394412394409+4.87%86,000-+4.07%--
02/03400401390390-2.01%27,000--0.51%--
02/02407411398398-0.5%35,000-+1.53%--
02/01402402400400-0.5%20,000-+2.3%--
01/314034064004020%35,000-+3.08%--
01/304024054024020%15,000-+3.08%--
01/27400407395402+0.5%13,000-+3.08%--
01/26413413400400-2.2%28,000-+2.83%--
01/25405412405409+1.74%39,000-+5.14%--
01/24414417402402-2.9%16,000-+3.88%--
01/234174174104140%27,000-+6.98%--
01/20400420400414+4.28%50,000-+6.98%--
01/19379397379397+5.03%22,000-+2.58%--
01/183793833733780%38,000--2.58%--
01/17376379376378+0.8%11,000--3.08%--
01/16374376373375-0.79%6,000--4.09%--
01/13373381373378+0.53%23,000--3.82%--
01/12375378375376-0.79%12,000--5.05%--
01/11385385376379-1.56%13,000--4.53%--
01/10386386385385-1.03%8,000--3.27%--
01/06394394386389-0.51%15,000--2.26%--
01/05395399391391-1.01%29,000--1.76%--
01/04397405390395+1.54%42,000--0.75%--
2011
12/30378394378389+2.37%33,000--1.77%--
12/29376380375380+1.06%11,000--3.8%--
12/28380380375376-1.05%6,000--4.57%--
12/273723803723800%28,000--3.31%--
12/26394394379380-1.55%35,000--3.31%--
12/22391391385386-1.78%28,000--1.78%--
12/21402402393393-1.26%15,000-0%--
12/20395399395398+1.79%20,000-+1.53%--
12/19381395381391+2.62%39,000--0.26%--
12/163813873813810%20,000--2.81%--
12/15395395381381-4.03%32,000--2.81%--
12/14402403396397-1.98%11,000-+0.76%--
12/13413413404405-4.48%33,000-+2.53%--
12/12423431423424+2.17%33,000-+7.07%--
12/09418421405415-1.19%65,000-+4.53%--
12/084214214164200%13,000-+5.53%--
12/07423425418420-0.47%30,000-+5%--
12/06431439422422-3.87%51,000-+4.98%--
12/05426449418439+6.81%201,000-+8.93%--
12/02404412404411+1.73%12,000-+2.24%--
12/01395405395404+3.59%42,000-+0.25%--
11/303893953883900%39,000--3.7%--
11/29371390371390+5.12%75,000--4.18%--
11/28362379361371+3.34%28,000--9.07%--
11/25354362354359+1.41%14,000--12.65%--
11/24353358350354-0.84%24,000--14.49%--
11/22360368354357-2.99%43,000--14.59%--
11/21367368365368+0.27%9,000--12.59%--
11/18381383367367-4.43%19,000--13.44%--
11/17370384364384+2.13%36,000--10.07%--
11/16386386376376-2.59%13,000--12.56%--
11/15387388382386-0.26%28,000--10.85%--
11/14390391385387-0.26%35,000--10.83%--
11/11389390381388-2.02%56,000--10.8%--
11/10405406391396-4.12%27,000--9.17%--
11/09423423409413-2.13%23,000--5.49%--
11/08435435401422-4.09%54,000--3.65%--
11/07441441432440-0.23%24,000-0%--
11/044474554414410%15,000-+0.23%--