株価チャート

2011/10/27～2012/03/30

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
03/30821830821821-0.61%2,000-+5.26%--
03/29825834822826-0.84%3,800-+6.44%--
03/28831833800833-2%4,900-+7.76%--
03/27836850836850+1.8%4,900-+10.53%--
03/26830859830835-1.88%3,600-+9.29%--
03/23871871850851-2.52%5,000-+11.97%--
03/22879880860873-0.8%11,600-+15.78%--
03/21874880861880+1.27%20,900-+17.65%--
03/19811880811869+8.08%18,300-+17.27%--
03/16800820800804+0.5%11,700-+9.69%--
03/158008207808000%27,000-+9.89%--
03/14778820770800+6.67%13,800-+10.65%--
03/13748750747750+3.73%8,000-+4.6%--
03/12740740721723+0.7%2,900-+1.69%--
03/09708723708718+1.7%7,600-+1.56%--
03/08703710703706+0.43%3,100-+0.43%--
03/07705707702703-1.82%4,500-+0.57%--
03/06716716715716-0.83%1,200-+2.87%--
03/05716725715722-0.55%1,300-+4.34%--
03/02730730726726-0.82%2,200-+5.37%--
03/01735735732732-0.68%2,500-+6.86%--
02/297377377377370%1,700-+8.22%--
02/28742742737737-0.67%700-+9.19%--
02/27748749741742-0.13%3,700-+10.75%--
02/24738743738743+1.09%500-+11.73%--
02/23731735731735+0.68%2,700-+11.53%--
02/22730730730730-0.68%800-+11.62%--
02/21735735735735-0.41%2,200-+13.25%--
02/20733738733738+2.64%6,500-+14.77%--
02/17715720712719+1.13%2,400-+12.7%--
02/16714714711711-0.42%500-+12.32%--
02/15702714695714-0.14%6,900-+13.69%--
02/14665718665715+5.46%4,500-+14.58%--
02/13679679661678-0.29%1,300-+9.53%--
02/10688688680680+2.41%2,000-+10.39%--
02/09655664653664+3.91%3,300-+8.5%--
02/08633649633639+3.06%1,700-+4.75%--
02/07617620617620+0.81%700-+1.97%--
02/06616616615615+0.65%1,100-+1.32%--
02/03618618611611-1.77%200-+0.83%--
02/02622622622622+0.32%700-+2.81%--
01/316206206206200%200-+2.65%--
01/30639649620620-2.36%900-+2.65%--
01/27640640617635-0.94%2,000-+5.31%--
01/26640646637641+3.39%4,400-+6.66%--
01/25609624609620+2.99%2,800-+3.68%--
01/246026026026020%100-+1.01%--
01/23603605601602-0.5%1,700-+1.18%--
01/20608609605605-0.66%5,000-+2.02%--
01/19604609602609+1%2,800-+3.05%--
01/18600606600603+0.5%2,700-+2.55%--
01/17602602600600-0.17%500-+2.21%--
01/16601601601601+0.84%300-+2.74%--
01/13602602596596-1%2,600-+2.41%--
01/12600602600602+2.03%400-+3.97%--
01/10590590590590-1.67%300-+2.25%--
01/05590600590600-0.17%600-+4.53%--
01/04600601600601+0.17%200-+5.25%--
2011
12/30600600600600+1.18%500-+5.63%--
12/29594594593593-1.82%300-+4.77%--
12/28590604590604+0.67%1,200-+7.09%--
12/27600600600600+1.69%200-+6.76%--
12/225905905905900%700-+5.36%--
12/21590590590590+2.61%100-+5.55%--
12/20610610575575-5.74%5,600-+3.23%--
12/19605610603610+1.67%1,100-+9.71%--
12/16598600594600+0.84%2,400-+8.5%--
12/15595597592595+1.71%2,600-+7.79%--
12/14583586575585+0.34%1,900-+6.17%--
12/13574583574583+1.57%1,800-+6%--
12/12558574558574+2.68%3,000-+4.17%--
12/09558559550559+0.18%2,600-+1.27%--
12/085585585585580%100-+0.9%--
12/07558558558558+2.95%100-+0.54%--
12/06558558542542-2.87%1,800--2.69%--
12/05558558558558-0.18%500--0.18%--
12/02548565548559+3.9%700--0.36%--
12/01536538525538+3.07%5,900--4.44%--
11/30517525517522-2.79%1,200--7.61%--
11/29530537530537+4.07%700--5.79%--
11/28516516516516-0.77%300--9.79%--
11/25525530520520-1.89%1,200--9.72%--
11/24515530515530-2.75%3,300--8.46%--
11/22545545543545-2.15%800--6.36%--
11/21558558557557+0.91%3,300--4.79%--
11/18550552549552+0.55%1,200--5.8%--
11/17552552549549-0.54%300--6.63%--
11/165525525525520%300--6.28%--
11/15555555545552+1.28%1,500--6.44%--
11/14551560541545-0.91%4,800--7.63%--
11/11552552550550-1.79%1,700--7.25%--
11/10565570547560-1.75%2,300--5.88%--
11/09570570570570-0.18%1,400--4.36%--
11/08590590571571-3.22%2,600--4.36%--
11/07598598590590-1.67%300--1.34%--
11/046006005986000%1,600-+0.5%--
11/025906005856000%1,400-+0.33%--
11/016006036006000%3,600-+0.17%--
10/316006005986000%1,500-0%--
10/27591600590600-0.83%500--0.17%--