株価チャート

2011/10/20～2012/03/30

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
03/30449453446453-0.44%700-+2.72%--
03/29454455454455+1.11%300-+3.64%--
03/28457457441450-3.23%4,600-+2.74%--
03/27455465455465+0.43%3,700-+6.41%--
03/26462463460463+1.98%3,000-+6.44%--
03/234494544494540%8,300-+4.85%--
03/22455455448454-0.22%5,900-+5.34%--
03/21461465455455-0.87%5,900-+6.06%--
03/19454459451459+2%2,700-+7.24%--
03/16449450445450+0.22%4,800-+5.63%--
03/15449450442449+0.9%6,800-+5.9%--
03/14441445441445+1.14%7,200-+5.2%--
03/13436440436440+1.38%11,700-+4.51%--
03/12434434433434+0.46%300-+3.33%--
03/09430432430432-0.23%200-+3.1%--
03/064254334234330%1,500-+3.34%--
03/05430433430433+0.23%1,100-+3.59%--
03/024254324254320%2,000-+3.35%--
03/014324324324320%1,900-+3.1%--
02/29429433426432+0.93%3,300-+3.1%--
02/27430435427428+0.71%6,500-+2.15%--
02/24425425424425+0.47%6,500-+1.43%--
02/23418423417423+1.68%1,900-+0.95%--
02/22410416408416+0.48%3,000--0.72%--
02/214174174074140%1,800--1.19%--
02/20421421401414-0.96%7,000--1.19%--
02/174184184184180%200--0.24%--
02/16415418415418+0.72%1,400--0.48%--
02/15413415413415+0.97%400--1.19%--
02/14412412411411+0.98%700--2.14%--
02/13410415402407-1.93%6,500--3.1%--
02/10414415411415+0.24%2,000--1.19%--
02/094144144124140%5,200--1.43%--
02/08414414414414+0.24%600--1.43%--
02/07410413409413+0.49%2,900--1.67%--
02/06414414411411+0.49%3,500--2.14%--
02/03411411409409-1.21%1,600--2.62%--
02/02410414409414+1.47%1,400--1.66%--
02/01409414407408-2.63%3,300--3.09%--
01/31418419417419+0.24%600--0.48%--
01/30420420416418-5%6,900--0.48%--
01/27440440440440+0.23%1,800-+5.01%--
01/26429439429439+0.92%400-+5.02%--
01/254354354344350%9,400-+4.57%--
01/24428435428435+1.87%3,800-+4.82%--
01/23426427425427+0.71%700-+3.14%--
01/20420424420424+1.19%1,800-+2.91%--
01/194194194194190%1,100-+1.95%--
01/18411419409419-0.95%1,100-+2.2%--
01/16422423422423+0.48%900-+3.42%--
01/13420421420421+0.24%1,200-+3.19%--
01/124204204204200%1,200-+3.19%--
01/11420422420420+0.96%2,000-+3.7%--
01/10410416410416+0.24%300-+2.97%--
01/064144224104150%2,000-+2.98%--
01/04408415408415+1.97%1,800-+3.23%--
2011
12/30407407407407-1.93%100-+1.5%--
12/29408415408415+0.73%600-+3.75%--
12/28413417412412-1.44%800-+3.52%--
12/27413421413418-0.71%3,700-+5.29%--
12/26421422418421-0.71%7,200-+6.58%--
12/22421424413424+3.67%19,900-+7.89%--
12/21408409398409+0.99%6,700-+4.6%--
12/20406408397405+0.25%9,300-+3.85%--
12/19402404398404+1%1,100-+3.86%--
12/154014013934000%9,000-+3.09%--
12/144014083974000%13,800-+3.36%--
12/13398400398400+0.25%400-+3.36%--
12/12399399399399-1.48%200-+3.37%--
12/09412414397405+1.25%16,300-+4.92%--
12/08399400395400+1.52%5,200-+3.63%--
12/07386394386394+2.07%1,100-+2.34%--
12/06395395386386-1.53%2,200-+0.26%--
12/05390397390392-0.76%700-+1.82%--
12/02393397393395+0.51%400-+2.6%--
12/01391393385393+0.77%600-+2.08%--
11/303893903893900%5,500-+1.56%--
11/29389390389390+0.26%10,000-+1.56%--
11/28390390389389-0.77%2,200-+1.3%--
11/25393393390392+2.08%7,300-+2.08%--
11/24379384378384+1.59%1,900-0%--
11/22378378378378+0.53%100--1.56%--
11/21370376370376+1.9%500--2.08%--
11/18369369369369-1.6%1,000--3.91%--
11/17375375371375-0.53%1,500--2.34%--
11/11377377377377+0.27%300--1.82%--
11/10371376371376-0.27%200--2.08%--
11/09373377373377-1.05%3,800--1.82%--
11/08389390381381-1.04%2,500--0.78%--
11/07381385381385+1.32%200-+0.26%--
11/02385385375380-2.31%2,500--0.78%--
11/013863893863890%300-+1.3%--
10/31390390389389-1.02%400-+1.3%--
10/283933933853930%1,400-+2.61%--
10/27391393391393+0.51%2,300-+2.61%--
10/26386391377391-0.76%4,100-+2.36%--
10/25393394393394+1.55%4,200-+3.41%--
10/24387393387388+0.26%1,200-+1.84%--
10/21381387381387+2.38%300-+1.84%--
10/20372385372378-2.07%3,100--0.53%--