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
03/30670674661665-0.75%6,333,000-+2.78%--
03/29685685667670-2.76%5,365,000-+3.88%--
03/28679695676689+1.92%4,874,000-+7.32%--
03/27683685666676+1.35%7,239,000-+5.96%--
03/26671673664667+0.15%3,906,000-+5.21%--
03/23661669658666-1.62%3,656,000-+5.55%--
03/22665681661677+1.5%5,424,000-+7.97%--
03/21682682666667-2.34%5,816,000-+7.23%--
03/19690693682683-0.44%4,264,000-+10.7%--
03/16680686679686+0.15%5,325,000-+12.27%--
03/15680697678685+1.78%7,650,000-+13.22%--
03/14661675661673+4.5%7,891,000-+12.35%--
03/13653657644644-1.38%7,688,000-+8.6%--
03/12651658649653+1.87%8,987,000-+11.24%--
03/09632645624641+4.4%14,037,000-+10.14%--
03/08603618600614+3.19%8,588,000-+6.23%--
03/07582598577595+0.51%7,603,000-+3.48%--
03/06607611588592-1.82%7,085,000-+3.5%--
03/05612617600603-2.43%7,526,000-+5.98%--
03/02623627609618+0.32%5,558,000-+9.38%--
03/01618629609616+0.33%6,990,000-+9.8%--
02/29623627611614-0.65%8,035,000-+10.23%--
02/28620622611618-2.22%11,579,000-+11.55%--
02/27650651630632+1.28%9,324,000-+14.91%--
02/24619627618624+1.13%6,698,000-+14.5%--
02/23604621603617+2.49%11,266,000-+14.26%--
02/22582606579602+3.61%10,683,000-+12.52%--
02/21582594576581+0.17%9,192,000-+9.42%--
02/20594601558580-1.36%27,341,000-+9.85%--
02/17596598581588+3.89%9,033,000-+12.21%--
02/16568575564566-0.35%6,879,000-+8.85%--
02/15547573547568+5.97%15,050,000-+9.86%--
02/14526538523536+1.32%7,299,000-+4.48%--
02/13519534519529+0.76%4,172,000-+3.52%--
02/10537537522525-1.87%7,035,000-+3.14%--
02/09532539528535+0.56%8,866,000-+5.52%--
02/08513532510532+4.93%10,928,000-+5.35%--
02/07522523504507-2.5%11,489,000-+1%--
02/06543548507520-1.52%14,027,000-+4%--
02/03529536519528-1.68%7,622,000-+6.24%--
02/02529539529537+2.68%4,488,000-+8.48%--
02/01524531519523+0.97%6,199,000-+6.3%--
01/31509529509518+1.57%11,785,000-+5.71%--
01/30508514505510-1.16%7,106,000-+4.72%--
01/27527528513516-2.64%5,602,000-+6.39%--
01/265305345275300%5,226,000-+9.73%--
01/25520534518530+3.92%7,360,000-+10.65%--
01/24513523510510-0.2%5,394,000-+7.14%--
01/23513517507511+1.19%5,449,000-+8.03%--
01/20505508499505+1.61%4,828,000-+7.22%--
01/194975044954970%5,941,000-+5.97%--
01/18499499490497+0.4%5,548,000-+6.42%--
01/17493498490495+1.43%4,874,000-+6.45%--
01/16487489481488-0.81%3,352,000-+5.17%--
01/13487498486492+2.5%6,302,000-+6.72%--
01/12482483476480-1.03%4,261,000-+4.35%--
01/11479486479485+1.89%5,128,000-+5.9%--
01/104804814714760%4,365,000-+4.39%--
01/06482483473476-1.04%7,243,000-+4.62%--
01/05478487475481+2.34%8,142,000-+6.18%--
01/04473474468470+1.08%4,056,000-+4.21%--
2011
12/30463467457465+1.97%2,322,000-+3.79%--
12/29459459448456-0.65%3,487,000-+2.24%--
12/28464465457459-1.08%3,366,000-+3.38%--
12/27469471463464-0.64%1,901,000-+4.98%--
12/26471472466467+1.52%2,672,000-+5.9%--
12/22467467457460-1.5%4,250,000-+4.55%--
12/21462475462467+2.64%7,638,000-+6.62%--
12/20447460445455+1.79%4,511,000-+4.12%--
12/19447454441447-1.11%6,266,000-+2.52%--
12/16446461439452+2.26%13,535,000-+3.67%--
12/15445453441442-1.78%7,694,000-+1.38%--
12/14445459445450+1.35%7,760,000-+2.97%--
12/13447448440444-2.42%4,305,000-+1.37%--
12/12454459449455+1.11%3,403,000-+3.64%--
12/09446458446450-0.22%9,526,000-+2.27%--
12/08451462451451-1.1%4,403,000-+2.27%--
12/07442458441456+5.07%6,829,000-+3.17%--
12/06444446433434-3.13%4,414,000--2.47%--
12/05447449440448+2.75%5,151,000-+0.22%--
12/02437440420436-1.58%12,333,000--2.9%--
12/01443449442443+1.84%4,567,000--1.56%--
11/30437437426435-1.36%3,961,000--3.55%--
11/29432443426441+4.01%4,805,000--2.65%--
11/28415428414424+3.92%4,190,000--6.81%--
11/25407413402408+0.74%3,683,000--10.72%--
11/24405411402405-2.17%2,034,000--11.96%--
11/22403420403414+0.98%3,926,000--10.58%--
11/21420421406410-4.21%4,549,000--12.02%--
11/18426430418428-1.38%4,182,000--8.55%--
11/17426437420434+0.23%4,774,000--7.66%--
11/16435442432433-0.92%3,472,000--8.07%--
11/15435441433437+0.46%4,241,000--7.22%--
11/14443446432435-1.81%6,485,000--7.64%--
11/114444474334430%6,797,000--5.94%--
11/10451452439443-5.54%8,019,000--5.74%--
11/09464471464469+1.08%3,665,000-0%--
11/08468476462464-2.93%6,849,000--0.85%--
11/07479483473478+0.63%4,497,000-+2.14%--
11/04478480467475-0.63%6,716,000-+1.71%--