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
03/30581581576577-0.17%21,900--3.19%--
03/29581581573578-0.34%32,300--3.34%--
03/28586586572580-2.52%52,000--3.17%--
03/27581595581595+2.59%33,700--1%--
03/26589590580580-1.69%33,100--3.65%--
03/23591593590590-0.17%29,200--2.16%--
03/22593598591591-0.17%16,700--2.15%--
03/21595597592592-0.5%23,300--2.15%--
03/19599600595595-0.67%19,400--1.82%--
03/16594599592599+0.84%19,800--1.32%--
03/15593598591594-0.17%22,100--2.14%--
03/14593600591595+0.68%19,200--2.14%--
03/13595599591591-0.67%27,200--2.96%--
03/12603603595595-0.5%17,200--2.3%--
03/09591605591598+0.34%64,500--1.97%--
03/08600600596596-0.67%22,400--2.3%--
03/07601602595600-0.17%29,500--1.8%--
03/06604609601601-0.5%10,500--1.8%--
03/05613615604604-1.79%9,200--1.31%--
03/02612615609615+0.99%16,300-+0.33%--
03/01612617605609-0.33%27,300--0.65%--
02/29618618609611-1.13%29,400--0.33%--
02/28607618605618+2.66%24,100-+0.82%--
02/27607610602602-0.33%26,900--1.63%--
02/24616616604604-1.63%17,800--1.31%--
02/236166206126140%22,500-+0.33%--
02/22615623614614-0.16%28,800-+0.33%--
02/216116156096150%8,600-+0.65%--
02/20613618609615+0.65%11,400-+0.65%--
02/17613615608611+0.33%13,100-0%--
02/16615617608609-1.93%12,600--0.33%--
02/15612624612621+0.65%27,800-+1.64%--
02/14611618602617+0.16%11,200-+0.82%--
02/13601618601616+1.48%11,600-+0.65%--
02/10615624604607-0.65%29,000--0.98%--
02/09616619611611-1.45%15,600--0.49%--
02/08609620608620+1.31%14,100-+0.81%--
02/07606612604612+0.99%8,700--0.65%--
02/06609610603606-0.49%9,000--1.62%--
02/03612612605609-0.65%7,800--1.14%--
02/02620620610613-0.97%12,700--0.33%--
02/01617619615619+0.98%15,300-+0.81%--
01/31616616608613+0.16%16,300-0%--
01/30614620609612-1.13%16,600-0%--
01/27620620613619+0.49%10,900-+1.31%--
01/26615616611616+0.65%8,400-+0.98%--
01/25598614597612+2.34%10,300-+0.49%--
01/24601601598598-0.66%18,500--1.81%--
01/23602606602602-0.66%10,900--1.31%--
01/20603618598606+0.5%58,900--0.66%--
01/19601606601603-0.17%9,200--1.15%--
01/18612614599604-0.66%20,700--1.15%--
01/17603618602608+0.5%10,400--0.65%--
01/16622622599605-2.89%5,800--1.31%--
01/13611625605623+2.64%5,700-+1.63%--
01/12624624606607-3.96%12,400--0.98%--
01/11637638628632-0.63%4,500-+2.93%--
01/10634643623636+1.44%19,400-+3.58%--
01/06636636625627-1.57%11,200-+2.12%--
01/05646646637637-1.55%5,700-+3.75%--
01/04641647639647+2.86%35,900-+5.37%--
2011
12/30629633620629+1.62%39,400-+2.61%--
12/29602619601619+2.65%34,400-+0.98%--
12/28595604595603+1.86%19,500--1.63%--
12/27589592586592+0.17%4,000--3.58%--
12/26590593588591-0.34%12,300--3.9%--
12/22588594587593+0.85%8,900--3.89%--
12/21588590584588+0.51%10,500--4.85%--
12/20588590585585-1.02%15,800--5.49%--
12/19585598585591-0.34%13,500--4.83%--
12/16618618593593-2.47%18,600--4.51%--
12/15624624608608-1.3%14,900--2.25%--
12/14614621613616+1.15%13,100--1.12%--
12/13613613604609-0.65%24,000--2.25%--
12/12625635613613-2.39%15,600--1.76%--
12/09626630610628+0.48%41,200-+0.48%--
12/08626626606625-0.16%15,000-0%--
12/07612630609626+2.29%23,000-0%--
12/06620631612612-2.55%20,600--2.39%--
12/05622631621628+0.96%19,200--0.16%--
12/02629629620622-1.11%8,300--1.11%--
12/01640640622629-1.26%17,400-0%--
11/30636637618637+0.31%26,000-+1.27%--
11/29630644621635+1.6%22,100-+0.95%--
11/28624630623625+0.48%9,600--0.79%--
11/25625634620622-0.48%16,900--1.27%--
11/24630630625625-2.34%9,900--0.79%--
11/22622649616640+2.24%23,900-+1.43%--
11/21620626613626+0.97%2,900--0.95%--
11/18620620613620-0.8%9,700--2.05%--
11/17610635598625+2.46%14,800--1.73%--
11/16610615610610-1.61%2,600--4.39%--
11/15620620605620-1.59%5,600--3.43%--
11/14600630594630+3.28%20,500--2.17%--
11/11609610596610+0.16%9,900--5.57%--
11/10617618600609-4.4%19,400--6.02%--
11/09629637615637+2.91%11,300--2.3%--
11/08623636617619-2.21%6,800--5.35%--
11/07630633620633-1.09%14,400--3.95%--
11/04638640623640+1.91%11,900--3.47%--