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
03/30543551537550+0.73%152,400-+3.38%--
03/29558558544546-2.85%173,300-+2.82%--
03/28565568557562-0.71%150,200-+6.04%--
03/27561566553566+2.72%197,300-+7.4%--
03/26552570549551-0.36%207,000-+4.95%--
03/23548558547553-0.72%109,100-+5.53%--
03/22542560542557+2.77%206,700-+6.7%--
03/21552556538542-2.69%237,500-+4.43%--
03/19546558543557+2.01%219,700-+7.95%--
03/16546548540546+0.18%189,600-+6.43%--
03/15539547531545+1.68%221,500-+6.86%--
03/14533545533536+1.71%178,900-+5.93%--
03/13542543526527-2.95%148,200-+4.56%--
03/12540548533543+0.74%210,600-+8.38%--
03/09542549536539-0.74%302,700-+8.23%--
03/08520546518543+4.42%446,300-+9.92%--
03/07508520503520+1.17%288,600-+6.12%--
03/06515523506514+0.78%220,800-+5.76%--
03/05499512499510+2%191,800-+6.03%--
03/02498504494500+0.2%189,600-+4.82%--
03/01495505494499+3.53%359,200-+5.5%--
02/29505507481482-4.37%281,800-+2.77%--
02/28503506491504-0.2%258,300-+8.15%--
02/27513515502505-1.37%201,900-+9.54%--
02/24513514507512-0.19%210,200-+12.28%--
02/235145155115130%90,000-+13.5%--
02/22512515509513+0.98%135,100-+14.77%--
02/21517517502508-1.36%159,600-+14.93%--
02/20515523513515+0.59%381,200-+17.58%--
02/17508515505512+2.4%339,500-+18.52%--
02/16489504484500+2.04%188,600-+17.1%--
02/15480500475490+2.51%250,500-+16.11%--
02/14471480468478+0.84%120,700-+14.35%--
02/13459478459474+1.72%150,100-+14.77%--
02/10463468461466+1.75%141,300-+14.22%--
02/09473473456458-2.76%121,900-+13.37%--
02/08458471448471+5.37%195,900-+17.75%--
02/07468468446447-4.49%176,200-+12.88%--
02/06458478457468+3.31%366,300-+19.39%--
02/03438458437453+3.19%234,300-+17.05%--
02/02416444416439+4.03%248,800-+14.62%--
02/01386426386422+7.11%373,100-+11.35%--
01/31402403393394-1.99%73,800-+4.79%--
01/30408408391402-0.74%75,600-+7.2%--
01/27399406397405+2.27%109,600-+8.58%--
01/26392400390396+0.76%98,400-+6.74%--
01/25395399386393+0.26%167,200-+6.22%--
01/24393393383392+1.82%105,500-+6.23%--
01/23398408382385-5.17%136,900-+4.62%--
01/20397407397406+2.78%96,500-+10.63%--
01/19392399391395+1.02%67,700-+7.92%--
01/18392399386391+1.3%72,800-+7.42%--
01/173873903773860%69,300-+6.34%--
01/16381387378386+0.26%43,000-+6.63%--
01/13374386374385+3.22%116,400-+6.65%--
01/12376376372373-1.06%43,400-+3.61%--
01/11370377370377+5.01%113,800-+4.72%--
01/10356365356359+0.28%38,900-0%--
01/06358360354358-0.28%53,400--0.28%--
01/05366366359359-1.91%31,800-0%--
01/04360366359366+3.1%76,900-+1.95%--
2011
12/30353361352355+0.28%48,300--0.84%--
12/29341355338354+2.91%79,900--1.12%--
12/28345349342344-0.29%30,200--4.18%--
12/27345347341345-0.58%59,200--4.17%--
12/26354355346347-1.42%38,300--3.88%--
12/22356356349352-1.95%85,200--2.76%--
12/21365367357359+0.28%67,400--0.83%--
12/20360368358358+0.56%66,300--1.38%--
12/19359365355356-2.47%61,000--2.2%--
12/16369369365365+0.55%48,200-0%--
12/15363368361363-1.09%43,000--1.09%--
12/14372373366367-1.61%57,800--0.54%--
12/13364377363373+0.54%61,700-+0.81%--
12/12364374363371+4.51%107,100-0%--
12/09359361353355-2.2%104,100--4.57%--
12/083593663583630%36,500--2.94%--
12/07360363354363+2.25%62,500--3.2%--
12/06364367355355-2.47%58,800--5.84%--
12/05366367362364-0.55%48,200--4.21%--
12/02369371361366+1.39%69,400--4.19%--
12/01371374359361-0.55%78,300--5.74%--
11/30355363350363+2.25%82,400--5.47%--
11/29353356350355+2.31%62,900--7.55%--
11/28348354345347-0.86%55,800--9.87%--
11/25357359350350-1.69%76,100--9.33%--
11/24363365354356-4.56%96,600--7.77%--
11/22363377363373+0.54%44,000--3.62%--
11/213663733653710%57,000--4.38%--
11/18365372364371+0.82%78,300--4.38%--
11/17362372360368+1.66%122,000--5.15%--
11/16373379359362-4.49%141,700--6.94%--
11/15381383377379-1.04%117,600--2.57%--
11/14385399382383-2.05%140,000--1.29%--
11/11392398380391-1.51%121,200-+1.03%--
11/10399401394397-4.11%88,500-+2.85%--
11/09394414393414+6.98%206,100-+7.53%--
11/08398404385387-3.25%142,900-+1.04%--
11/07400402395400-0.25%99,700-+4.44%--
11/04403409398401-0.25%148,300-+4.7%--