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
03/30714723714723+0.42%12,600--1.77%--
03/29721722716720-0.14%11,000--2.17%--
03/28721728720721-3.35%78,500--2.04%--
03/27741746735746+0.67%114,000-+1.36%--
03/26745747741741-0.54%24,600-+0.95%--
03/23742748741745+0.27%14,000-+1.64%--
03/22740743740743+0.41%10,000-+1.5%--
03/21742742740740+0.14%7,300-+1.23%--
03/19744744739739-0.67%18,400-+1.23%--
03/16739744739744+0.4%7,800-+1.92%--
03/15737744737741+0.41%18,400-+1.65%--
03/14745745738738-0.4%8,800-+1.37%--
03/137427447417410%4,700-+1.93%--
03/12740743740741+0.14%3,700-+2.07%--
03/09740742739740+0.27%10,400-+2.07%--
03/087407427387380%5,600-+1.93%--
03/07732738732738+0.54%4,500-+2.07%--
03/06735737734734-0.14%4,300-+1.66%--
03/05737738733735-0.41%5,200-+1.94%--
03/02738738730738+0.82%2,600-+2.5%--
03/01738738730732-0.68%5,700-+1.81%--
02/29737738735737-0.14%4,400-+2.65%--
02/28730738729738+1.51%5,000-+3.07%--
02/27727732725727+0.41%6,000-+1.68%--
02/24718727718724+0.42%6,600-+1.4%--
02/23720723719721+0.14%3,100-+1.12%--
02/22710720710720+1.12%2,000-+0.98%--
02/21710715710712+0.28%4,000-0%--
02/20713715710710-0.84%7,700--0.28%--
02/17718719716716-0.28%2,800-+0.56%--
02/16718719716718-0.14%1,800-+0.98%--
02/15719720717719+0.14%7,500-+1.13%--
02/14719719718718-0.14%2,600-+1.13%--
02/13718719717719+0.14%2,500-+1.27%--
02/10721721716718-0.28%5,200-+1.27%--
02/09718723717720-0.14%7,200-+1.69%--
02/08720721717721+0.56%5,900-+1.84%--
02/07715717715717+0.28%2,900-+1.41%--
02/06713715712715+0.42%2,300-+1.27%--
02/03715716712712-0.42%3,300-+0.99%--
02/02713715712715+0.42%3,900-+1.42%--
02/01712713709712+0.14%4,100-+1.14%--
01/31710711710711+0.57%1,400-+1.14%--
01/30709710707707+0.28%3,300-+0.57%--
01/27708708705705-0.28%3,100-+0.28%--
01/26706707705707+0.14%1,500-+0.71%--
01/25705706703706+0.14%5,800-+0.57%--
01/247067067057050%36,000-+0.43%--
01/237057077047050%2,200-+0.57%--
01/20704707703705+0.14%4,200-+0.57%--
01/19706706703704-0.56%28,300-+0.57%--
01/18703708703708+0.85%2,100-+1.14%--
01/17708709701702-0.28%5,100-+0.43%--
01/16706706702704-0.28%3,500-+0.72%--
01/13702708702706-0.14%4,600-+1.15%--
01/12702707701707+0.28%4,700-+1.43%--
01/11704706704705+0.14%1,800-+1.15%--
01/10698707698704+0.43%4,200-+1.15%--
01/06700701698701-0.43%4,800-+0.86%--
01/05706706704704-0.14%2,000-+1.29%--
01/04698705697705+0.71%4,200-+1.59%--
2011
12/30700701699700+0.14%1,900-+1.01%--
12/29700701695699+0.58%2,100-+1.01%--
12/28695697693695-0.14%1,800-+0.43%--
12/27697700691696+0.58%4,700-+0.72%--
12/26695696690692-1.14%6,000-+0.14%--
12/22697702697700+0.14%3,100-+1.3%--
12/21700702698699-0.14%5,100-+1.3%--
12/206977016977000%4,700-+1.45%--
12/19700701697700+0.43%6,700-+1.6%--
12/16699700697697-0.14%4,600-+1.16%--
12/15697698696698-0.14%4,300-+1.45%--
12/14695699693699+0.72%3,500-+1.6%--
12/13690694690694+0.14%2,800-+0.87%--
12/12699699692693+0.43%1,500-+0.73%--
12/09687690687690+0.44%7,500-+0.29%--
12/08687691687687-0.72%2,000--0.15%--
12/07687692687692+0.73%2,300-+0.58%--
12/06689689686687-0.29%2,100--0.15%--
12/05690695686689+0.29%2,800-0%--
12/02692692686687+0.15%2,700--0.29%--
12/01694694685686-0.15%1,500--0.44%--
11/306876896846870%2,300--0.29%--
11/29688688683687+0.59%2,600--0.29%--
11/28681687681683+0.29%1,600--0.87%--
11/25682683681681-0.29%1,100--1.3%--
11/24689689683683-0.87%1,700--1.01%--
11/226876896866890%1,600--0.14%--
11/21686690686689+0.44%400--0.14%--
11/186866886866860%500--0.58%--
11/17691691685686-0.29%3,200--0.72%--
11/16683690681688+0.58%2,200--0.43%--
11/15685685682684-0.29%4,200--0.87%--
11/14687687686686-0.58%2,000--0.58%--
11/11685690683690+0.44%1,700-0%--
11/10688692683687-0.72%2,900--0.43%--
11/09690692687692+0.73%2,800-+0.29%--
11/08686688686687-1.15%1,600--0.43%--
11/07684695684695+0.29%1,100-+0.58%--
11/04696696688693+0.87%2,200-+0.29%--