株価チャート

2011/07/13～2012/03/28

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
03/28860860860860-2.27%100-+2.63%--
03/27870885870880-2%1,700-+5.14%--
03/23868898868898+3.58%400-+7.67%--
03/22865870865867+0.7%300-+4.46%--
03/218868868618610%1,500-+4.24%--
03/19860870860861+1.29%4,300-+4.74%--
03/16833850825850+2.04%2,000-+4.17%--
03/15845845830833-1.3%3,400-+2.59%--
03/14835844830844+2.68%1,800-+4.46%--
03/13843843801822-2.26%3,400-+2.37%--
03/12840841840841+5.13%2,000-+5.26%--
03/08802802785800-0.25%1,100-+0.63%--
03/07802802802802+0.25%100-+1.26%--
03/06800800800800-0.37%100-+1.52%--
03/05828828803803-3.25%800-+2.29%--
03/02801830801830+3.75%600-+6.14%--
03/01799800799800-1.72%700-+2.83%--
02/29820820814814-4.01%3,300-+4.9%--
02/28848848848848+0.36%100-+9.7%--
02/24845845845845+0.36%100-+9.88%--
02/238428428428420%100-+10.21%--
02/228428428428420%600-+10.79%--
02/218428428428420%100-+11.52%--
02/20839896839842+1.32%1,300-+12.27%--
02/17831831831831+0.85%100-+11.54%--
02/16817840817824+1.23%900-+11.2%--
02/15810814810814+1.75%5,000-+10.45%--
02/14776800776800+5.26%900-+9.14%--
02/10755760755760+1.6%200-+4.25%--
02/09748748748748+1.91%200-+2.75%--
02/087347347347340%100-+0.96%--
02/06734734732734-0.27%800-+1.1%--
02/03736736736736+1.24%100-+1.52%--
01/31727727725727+0.14%700-+0.28%--
01/307277277267260%400-+0.14%--
01/27726726726726+0.83%100-+0.14%--
01/23720720720720-0.14%2,500--0.55%--
01/20721721721721+0.14%100--0.41%--
01/19720720719720-1.37%3,000--0.69%--
01/18730730730730-0.14%200-+0.55%--
01/16731731731731-2.01%200-+0.55%--
01/13746746746746+1.36%1,700-+2.75%--
01/12747747736736-1.21%500-+1.38%--
01/11735745735745+1.36%200-+2.62%--
01/10723735723735+2.08%600-+1.24%--
01/067207207207200%100--0.83%--
01/047207207207200%200--1.1%--
2011
12/30720720720720-1.23%100--1.23%--
12/29729729729729+1.39%200--0.27%--
12/287197197197190%100--1.78%--
12/27719719719719-0.28%300--1.91%--
12/21721721721721+2.12%100--1.77%--
12/15710710700706-3.81%6,000--3.95%--
12/14718734718734+2.37%2,000--0.54%--
12/13713718713717+0.56%2,100--2.98%--
12/12705713705713-0.97%1,100--3.78%--
12/08720720720720-1.37%300--2.96%--
12/077307307307300%1,200--1.88%--
12/06730730730730+0.69%800--2.01%--
12/05721725721725+3.57%400--2.68%--
11/25710710700700-3.45%200--6.17%--
11/247257257257250%100--3.07%--
11/15737737725725-3.2%2,000--3.33%--
11/14745749741749-0.13%700--0.4%--
11/11720750720750+3.45%1,600--0.4%--
11/10725725725725-2.03%200--3.85%--
11/08740740740740-0.13%300--2.12%--
11/07741741741741+0.14%300--1.98%--
11/027407407407400%100--2.25%--
10/31754754740740-1.99%300--2.37%--
10/26755755755755+2.03%100--0.92%--
10/20740740740740-3.9%1,300--3.27%--
10/14760770760770+1.32%1,800-+0.13%--
10/13758760758760+2.7%1,100--1.43%--
10/05750750740740-1.33%400--4.27%--
09/29750750750750-1.19%100--3.35%--
09/26759759759759-0.65%200--2.32%--
09/157647647647640%1,600--1.8%--
09/14762764760764+0.53%600--1.8%--
09/13760760760760+0.93%400--2.31%--
09/127537537537530%1,000--3.21%--
09/09753753753753-0.26%100--3.21%--
09/08755755755755+0.53%100--2.96%--
09/06751751751751+2.04%200--3.47%--
08/30735736735736-3.79%200--5.28%--
08/187657657657650%1,000--1.67%--
08/17765765765765-0.13%300--1.67%--
08/16776776765766-2.17%400--1.54%--
08/15783783783783+1.16%1,600-+0.64%--
08/12768774768774+1.18%800--0.51%--
08/11765765765765+2%100--1.67%--
08/09758758750750-1.83%500--3.72%--
07/28777777764764-2.05%400--2.18%--
07/27800800765780-6.02%3,100--0.26%--
07/268308308308300%100-+6%--
07/218308308308300%300-+6%--
07/198308308308300%200-+6.14%--
07/15830830830830+1.22%9,200-+6.41%--
07/14803820803820+1.99%1,500-+5.4%--
07/13799804799804+2.42%400-+3.61%--