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
03/30792804789802+1.26%22,000--0.25%--
03/29766793766792+1.93%46,000--1.37%--
03/28759786759777-0.38%61,000--3.24%--
03/27781792777780+0.65%90,000--2.74%--
03/26820825773775-6.4%84,000--3.25%--
03/23837837825828-1.08%36,000-+3.37%--
03/22826837823837+1.33%24,000-+4.76%--
03/21824841824826-1.55%66,000-+3.64%--
03/198428508398390%26,000-+5.8%--
03/16825850825839+1.7%89,000-+6.34%--
03/15815827799825+4.3%61,000-+5.23%--
03/14775794774791+2.73%91,000-+1.54%--
03/13808817764770-6.33%138,000--0.65%--
03/12831831821822-1.56%25,000-+6.75%--
03/09825835818835+3.09%79,000-+9.29%--
03/08811818799810+0.62%38,000-+7.28%--
03/07795805774805+0.25%42,000-+7.62%--
03/06811811802803-0.25%24,000-+8.22%--
03/05792815788805+2.94%37,000-+9.38%--
03/02754790754782+2.62%41,000-+7.12%--
03/01770789752762-1.04%121,000-+5.1%--
02/29813813761770-5.29%80,000-+6.94%--
02/28797825783813+1.63%128,000-+13.55%--
02/27802802787800-0.37%24,000-+12.83%--
02/24791803773803+1.52%65,000-+14.39%--
02/23782797780791+1.15%56,000-+13.81%--
02/22760782728782+4.13%47,000-+13.83%--
02/21753768745751-0.27%15,000-+10.44%--
02/20784792753753-4.68%61,000-+11.72%--
02/17786799766790+1.15%96,000-+18.44%--
02/16766791766781+1.96%27,000-+18.51%--
02/15750790742766+3.37%33,000-+17.67%--
02/14734743734741-0.27%17,000-+15.06%--
02/13729743729743+3.92%20,000-+16.46%--
02/10706716703715+2.29%30,000-+12.95%--
02/09685700680699+2.04%26,000-+11.31%--
02/08660685660685+5.87%12,000-+9.6%--
02/07658658647647-1.67%8,000-+4.02%--
02/06621660621658+6.65%19,000-+6.13%--
02/03645645617617-4.49%15,000-0%--
02/02655670646646+0.16%11,000-+5.04%--
02/01658659645645-1.98%7,000-+5.39%--
01/31667667658658+0.15%8,000-+8.22%--
01/30657657657657+1.08%4,000-+8.77%--
01/27649653649650-0.15%5,000-+8.33%--
01/26665676651651-2.11%22,000-+9.23%--
01/25640670640665+3.91%25,000-+12.14%--
01/24611640611640+3.56%18,000-+8.84%--
01/23616618606618-1.12%8,000-+5.64%--
01/20597630596625+5.04%20,000-+7.39%--
01/19610610595595-1.65%32,000-+2.76%--
01/18588605588605+2.89%11,000-+5.03%--
01/17596597588588-1.34%11,000-+2.8%--
01/16593598593596+0.51%20,000-+4.56%--
01/13591595583593+2.07%36,000-+4.59%--
01/12588593581581-1.36%58,000-+3.01%--
01/115895895825890%36,000-+4.8%--
01/10602609589589-2.16%21,000-+5.37%--
01/06609609595602-0.5%11,000-+8.27%--
01/05624624604605-3.04%14,000-+9.4%--
01/04603629603624+3.65%33,000-+13.45%--
2011
12/30600602595602+0.33%16,000-+10.26%--
12/29581600579600+3.09%14,000-+10.7%--
12/28580585575582+2.11%26,000-+8.18%--
12/27560570560570+1.79%7,000-+6.54%--
12/26554560554560+1.08%4,000-+5.07%--
12/22563563552554-1.6%22,000-+4.14%--
12/21557568557563+1.81%16,000-+5.83%--
12/20566566549553-0.54%8,000-+4.14%--
12/19562562545556-0.71%22,000-+4.51%--
12/16560575550560+1.82%26,000-+5.26%--
12/15553557550550-0.54%52,000-+3.38%--
12/14551559545553+0.91%29,000-+3.75%--
12/13538550538548+0.37%18,000-+2.43%--
12/12534548534546+2.63%24,000-+1.87%--
12/09505535502532+3.3%73,000--1.12%--
12/08523523515515-2.65%5,000--4.63%--
12/07525534515529+0.76%16,000--2.76%--
12/06516525515525+0.38%7,000--4.2%--
12/055215235205230%8,000--5.6%--
12/02519523515523+1.55%17,000--6.44%--
12/01511519511515+1.58%13,000--8.53%--
11/30521525502507-4.52%61,000--10.58%--
11/29535535525531-0.75%18,000--7.01%--
11/28526535526535+2.88%11,000--6.63%--
11/25505527505520+2.97%27,000--9.72%--
11/24501505494505+0.4%16,000--12.93%--
11/22500510500503+0.6%8,000--13.87%--
11/21500503494500-1.96%16,000--15.11%--
11/18518518508510-5.2%40,000--14%--
11/17555564538538-3.06%22,000--10.03%--
11/16554555554555+0.91%5,000--7.5%--
11/15564565550550-2.48%18,000--8.49%--
11/14569574563564+0.89%5,000--6.16%--
11/11552562552559-0.36%6,000--6.99%--
11/10575576560561-4.1%10,000--6.5%--
11/09586586572585-0.17%17,000--2.5%--
11/08586586586586-1.51%2,000--2.33%--
11/07596596595595-0.17%4,000--1.16%--
11/04588596587596+4.38%16,000--1.32%--