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
03/30570571563565-0.88%84,000-+2.91%--
03/29560575555570+1.79%128,000-+4.2%--
03/28559562555560-0.36%106,000-+2.75%--
03/27560563559562+1.08%72,000-+3.5%--
03/26556562554556-1.07%81,000-+2.77%--
03/23557563556562-0.88%100,000-+4.46%--
03/22560574556567+0.89%111,000-+5.98%--
03/21581583559562-3.1%128,000-+5.64%--
03/19580585577580+1.22%142,000-+9.85%--
03/16557573557573+2.32%142,000-+9.35%--
03/15560563556560+0.72%169,000-+7.69%--
03/14542559542556+3.73%237,000-+7.75%--
03/13540542532536-0.56%157,000-+4.48%--
03/12549551539539-1.1%163,000-+6.31%--
03/09536547535545+2.06%201,000-+8.57%--
03/08528535524534+1.33%155,000-+7.88%--
03/07515527515527-0.19%191,000-+7.55%--
03/06532536527528-0.94%113,000-+9.09%--
03/05528540528533-0.19%117,000-+11.51%--
03/02531536520534+1.52%185,000-+13.14%--
03/01539547519526-2.23%244,000-+12.88%--
02/295385495325380%263,000-+16.7%--
02/28525538525538+0.56%207,000-+18.24%--
02/27531547531535+0.94%236,000-+19.15%--
02/245305325265300%174,000-+19.64%--
02/23530535521530+0.95%200,000-+21.56%--
02/22505525505525+4.37%321,000-+22.09%--
02/21500505499503+0.4%121,000-+18.63%--
02/20493504493501+2.04%239,000-+19.86%--
02/17486495485491+2.08%162,000-+19.17%--
02/16484488480481-1.23%114,000-+17.89%--
02/15474489470487+3.4%236,000-+20.84%--
02/14476479469471-1.67%197,000-+18.34%--
02/13476484472479+0.84%184,000-+21.27%--
02/10477482469475+1.5%330,000-+21.79%--
02/09456475456468+1.52%528,000-+21.24%--
02/08440463431461+15.25%1,183,000-+20.68%--
02/07396415396400+0.25%127,000-+5.82%--
02/06392399392399+3.64%67,000-+5.84%--
02/03393393385385-2.04%37,000-+2.39%--
02/02389394389393+1.55%49,000-+4.8%--
02/01386388382387+0.52%20,000-+3.48%--
01/31382388382385+0.26%36,000-+3.22%--
01/303883883843840%24,000-+3.23%--
01/27385386384384-0.78%22,000-+3.5%--
01/26393393387387-0.51%43,000-+4.59%--
01/25390392386389+0.52%94,000-+5.71%--
01/24384389384387+1.57%91,000-+5.45%--
01/23380384380381+1.87%97,000-+4.1%--
01/20368375368374+1.91%61,000-+2.19%--
01/19369374367367-0.54%30,000-+0.55%--
01/18364370363369+1.65%28,000-+1.1%--
01/17364366362363-0.55%13,000--0.27%--
01/16370370364365-0.82%35,000-+0.27%--
01/13366370366368+0.27%40,000-+1.38%--
01/12374374366367-1.87%52,000-+1.1%--
01/11373374372374+0.54%33,000-+3.03%--
01/10369374366372+0.81%39,000-+2.76%--
01/06368370368369-0.54%24,000-+2.22%--
01/05374374369371-0.54%54,000-+3.34%--
01/04364379364373+1.36%59,000-+4.19%--
2011
12/30366369366368+0.55%19,000-+3.37%--
12/293683683623660%22,000-+3.39%--
12/28366368364366+1.1%23,000-+3.98%--
12/27359364359362-0.82%23,000-+3.43%--
12/26369371365365-0.27%80,000-+4.89%--
12/22368368360366+1.39%57,000-+5.48%--
12/21363364360361+0.84%29,000-+4.64%--
12/20358359354358+1.13%20,000-+4.37%--
12/19358360353354-0.84%37,000-+3.51%--
12/16357360353357-0.28%100,000-+4.69%--
12/15366367357358-2.19%58,000-+5.29%--
12/143633703633660%51,000-+7.96%--
12/13358368358366+0.55%64,000-+8.61%--
12/12356368355364+4%73,000-+8.33%--
12/09353353342350-1.41%68,000-+4.48%--
12/083553603533550%60,000-+6.29%--
12/07348355346355+1.14%68,000-+6.61%--
12/06362365351351-3.31%41,000-+5.72%--
12/05360366360363+1.68%73,000-+9.34%--
12/02357357351357+2.29%64,000-+8.18%--
12/01354355345349+1.75%62,000-+6.08%--
11/303433443383430%26,000-+4.57%--
11/29335346332343+3.31%53,000-+4.89%--
11/28320334320332+3.75%36,000-+1.84%--
11/25321325316320+0.63%23,000--1.54%--
11/24319323318318-1.24%17,000--2.15%--
11/22312322312322+3.21%24,000--0.92%--
11/21321321311312-2.8%28,000--4%--
11/18316321316321-0.93%16,000--1.23%--
11/17320326316324+0.93%29,000--0.61%--
11/16323325321321-1.83%6,000--1.53%--
11/153193283193270%17,000-0%--
11/14327329326327+1.55%23,000-+0.31%--
11/11323324320322-0.31%41,000--1.23%--
11/10326327316323-3.58%56,000--0.62%--
11/09334336329335+2.76%55,000-+3.4%--
11/08341345324326-3.55%68,000-+0.62%--
11/07333338333338+1.5%18,000-+4%--
11/04326333325333+3.74%43,000-+2.46%--