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
03/30302302296299-0.99%30,300-+5.65%--
03/29295304295302+2.37%111,000-+7.09%--
03/28290297290295-3.28%39,400-+5.36%--
03/27291305291305+5.17%108,100-+9.71%--
03/26295299289290-0.34%117,000-+5.07%--
03/23299299289291-2.68%237,400-+5.82%--
03/22304304288299-0.99%221,900-+9.52%--
03/21313314300302-5.63%184,300-+11.44%--
03/19321324313320-0.62%94,700-+18.96%--
03/16315322314322+1.9%118,400-+21.05%--
03/15296318294316+5.69%306,200-+19.7%--
03/14299303297299+1.01%185,600-+14.12%--
03/13280296278296+4.96%273,000-+13.85%--
03/12274287271282+4.83%344,800-+9.3%--
03/09261271261269+3.07%175,200-+4.67%--
03/08262264258261+0.38%92,700-+1.56%--
03/07254260254260+1.17%115,100-+1.56%--
03/06258262256257-0.77%70,700-+0.39%--
03/05255259254259+1.97%77,800-+1.17%--
03/02258261253254-1.55%122,400--0.78%--
03/01259264251258-0.77%138,600-+0.78%--
02/29263267260260-1.14%94,600-+1.96%--
02/282602662552630%240,300-+3.14%--
02/27268269262263+1.15%241,500-+3.14%--
02/24260262259260+0.39%128,900-+1.96%--
02/23260261257259+0.39%107,100-+1.17%--
02/22258261255258+0.78%197,100-+0.78%--
02/21254258252256+1.19%138,900-+0.39%--
02/20253255252253+0.4%104,100--0.78%--
02/17252255250252+0.4%124,200--1.56%--
02/16253254250251-0.79%138,200--1.95%--
02/15254256251253+0.8%126,700--1.17%--
02/14253253248251+1.62%66,400--1.95%--
02/13258258241247-3.14%187,200--3.52%--
02/10264264255255-3.77%89,800--0.39%--
02/09262265255265+2.32%129,700-+3.52%--
02/08257262257259+1.17%94,500-+1.17%--
02/07258259254256+0.39%55,100-0%--
02/06253256252255+1.19%37,800--0.39%--
02/03254255251252-0.4%37,900--1.56%--
02/02252254251253+0.4%24,700--1.17%--
02/01255255252252-0.4%22,100--1.95%--
01/31254256250253+0.4%62,000--1.56%--
01/302532552502520%88,000--2.33%--
01/27255255250252-0.79%59,800--2.33%--
01/26256260252254-0.39%137,500--1.93%--
01/25271282243255-3.77%733,400--1.92%--
01/24268275263265+1.53%228,800-+1.53%--
01/23273273260261-4.04%126,400--0.38%--
01/20260275258272+5.43%89,300-+3.42%--
01/19258261254258+1.18%36,600--2.64%--
01/18256261252255+0.79%28,500--4.14%--
01/17256256253253-1.56%7,300--5.6%--
01/16260260250257+0.78%26,900--4.46%--
01/13252260252255+1.19%51,500--5.9%--
01/12255256252252-0.79%13,300--8.03%--
01/11253255253254+0.4%6,100--8.3%--
01/10255259251253-0.78%16,600--9.32%--
01/06256258255255-1.54%13,400--9.25%--
01/052582612582590%8,900--8.48%--
01/04260263255259-1.15%29,600--8.8%--
2011
12/30250262250262+4.38%19,800--8.39%--
12/29254254248251-1.18%23,800--12.54%--
12/28259261254254-1.93%10,700--12.11%--
12/27262263259259-1.15%13,400--11%--
12/26266266261262-2.6%26,000--10.58%--
12/22264276262269+0.75%50,100--8.81%--
12/21276292250267-0.37%30,600--10.1%--
12/20263271263268+2.29%19,000--10.07%--
12/19272274262262-4.73%22,400--12.37%--
12/16280280272275-1.79%24,700--8.33%--
12/15295295279280-4.44%16,900--6.98%--
12/14297297291293-2.66%20,700--2.66%--
12/13315315299301-1.95%52,700-+0.33%--
12/12299307297307+5.5%15,600-+2.33%--
12/09293293290291-1.36%33,400--2.68%--
12/08297300295295-0.67%5,600--1.34%--
12/07300303293297+1.37%31,900--0.67%--
12/06323325293293-10.94%23,500--1.68%--
12/05325330324329+3.46%29,500-+10.03%--
12/02312318309318+1.92%31,200-+6.71%--
12/01309313307312+0.97%20,500-+5.05%--
11/30304309291309+1.64%26,700-+4.39%--
11/29291304288304+4.83%14,900-+3.05%--
11/28290294290290-1.69%4,000--1.36%--
11/25298304295295-1.99%20,400-+0.34%--
11/24291301289301+1.69%18,100-+2.73%--
11/22290302290296-3.27%23,100-+1.37%--
11/213063062983060%9,800-+4.79%--
11/18308308300306-1.92%13,600-+5.52%--
11/17306313303312+1.96%42,500-+7.59%--
11/16298306296306+2.68%28,500-+6.25%--
11/152982992952980%7,000-+3.83%--
11/14298298289298+2.76%11,700-+4.2%--
11/112852902822900%5,700-+2.11%--
11/10283294279290+2.84%34,400-+2.47%--
11/09289289276282-0.35%15,300-0%--
11/08294294283283-3.74%8,500-+0.71%--
11/07283294282294+1.73%14,800-+4.26%--
11/04282289282289+3.21%13,500-+2.48%--