株価チャート

2011/11/02～2012/03/30

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
03/30523523502511-2.67%8,200--3.4%--
03/29514534502525+1.16%15,300--0.38%--
03/28535536516519-5.64%5,500--1.14%--
03/275445555445500%1,900-+4.96%--
03/26560560550550-2.31%3,700-+5.97%--
03/23560563548563+0.54%4,300-+9.53%--
03/22560560553560-0.71%3,100-+10.02%--
03/21558564555564-0.18%2,800-+11.9%--
03/19555565554565+1.99%4,400-+13.45%--
03/16550554539554+1.28%4,500-+12.37%--
03/15539549538547+1.11%4,900-+12.09%--
03/14533541529541+0.74%16,200-+11.78%--
03/13540540529537+0.56%6,900-+11.88%--
03/12536540530534+0.38%8,800-+12.42%--
03/095325325255320%800-+12.95%--
03/08529536525532+2.31%13,300-+13.92%--
03/07520520515520-0.95%8,600-+12.55%--
03/06525525513525-1.13%11,600-+14.88%--
03/05534534515531+5.15%9,000-+17.22%--
03/02503505500505+1.61%2,600-+12.47%--
03/01499504497497+0.2%7,100-+11.69%--
02/29500503496496+0.61%6,300-+12.22%--
02/28490508490493-3.33%16,200-+12.3%--
02/27478520478510+8.51%13,800-+16.97%--
02/24479479466470+1.08%10,200-+8.8%--
02/23463483463465-1.69%13,200-+8.14%--
02/22478482465473-1.05%16,100-+10.77%--
02/21447478447478+8.64%8,200-+12.47%--
02/20436449436440+2.33%8,300-+4.27%--
02/17426436426430+1.42%10,100-+2.14%--
02/16428434424424-0.7%9,400-+0.95%--
02/15430447420427+0.47%41,300-+1.91%--
02/14424425424425-0.93%1,700-+1.43%--
02/13432432424429-2.5%1,100-+2.39%--
02/10442442440440+0.46%1,200-+5.26%--
02/094414424384380%2,500-+4.78%--
02/08435438435438+1.86%2,700-+5.04%--
02/07433433430430-0.23%300-+3.37%--
02/06430431430431+2.13%4,400-+3.86%--
02/03417427414422+2.93%800-+2.18%--
02/02412412409410+0.24%3,400--0.73%--
02/01430430408409-2.62%5,200--0.97%--
01/31420420418420+0.24%1,600-+1.69%--
01/30417419417419+0.48%400-+1.45%--
01/27425430417417-0.48%1,100-+0.97%--
01/26420425419419+0.48%2,000-+1.45%--
01/25414417411417+0.48%1,500-+0.97%--
01/244154154154150%1,800-+0.48%--
01/23415415415415+0.24%2,000-+0.48%--
01/20406414406414+2.22%900-0%--
01/19398405398405+0.75%2,400--2.17%--
01/18397405397402-1.95%2,400--2.9%--
01/17410410410410+0.49%300--1.2%--
01/16408408408408-0.24%100--1.69%--
01/12411411409409-0.73%2,200--1.45%--
01/11412412412412-1.44%200--0.72%--
01/10413418413418+0.48%4,800-+0.72%--
01/06417417416416-2.35%5,000-+0.24%--
01/05426426426426+1.91%8,600-+2.9%--
01/04414425414418+0.72%3,100-+1.46%--
2011
12/30411415411415+0.97%1,300-+0.97%--
12/29409411403411+0.49%700-+0.24%--
12/28409409409409+2%100-0%--
12/27406407400401-1.23%3,000--1.72%--
12/26410410406406-0.49%3,000--0.49%--
12/22415416408408-1.92%3,300-+0.25%--
12/21420420415416-0.95%1,500-+2.46%--
12/20416426416420+0.96%1,700-+3.7%--
12/19425425415416-1.19%1,300-+2.97%--
12/16442442420421+0.72%13,700-+4.47%--
12/15419422418418-0.24%2,500-+3.98%--
12/14418419418419+0.24%1,300-+4.49%--
12/13417420415418-0.95%1,300-+4.24%--
12/124204264124220%3,000-+5.24%--
12/09412422406422+2.18%3,500-+4.98%--
12/08411413410413+0.49%1,400-+2.48%--
12/07420420407411-0.48%1,000-+1.73%--
12/06420420410413-2.36%3,400-+1.98%--
12/05422423411423+2.17%11,700-+4.44%--
12/02412414404414+0.98%2,900-+2.22%--
12/01405410401410+2.76%6,200-+0.99%--
11/30399399394399+2.05%600--1.97%--
11/29399399390391+0.77%5,700--4.17%--
11/28400400388388+1.04%1,400--5.13%--
11/25384384384384-2.04%300--6.57%--
11/24386393380392+1.55%1,200--4.85%--
11/22390390386386-1.28%400--6.76%--
11/21394394390391-0.76%1,300--5.78%--
11/18393394391394+1.03%1,200--5.29%--
11/17385390385390+1.3%1,000--6.7%--
11/163853853853850%600--8.11%--
11/153863863853850%600--8.55%--
11/14390391374385-3.51%4,700--8.77%--
11/11400400399399-0.25%500--5.9%--
11/10400401400400-0.25%700--5.88%--
11/09408408401401-1.96%1,700--5.87%--
11/08412412409409-2.62%5,500--4.22%--
11/07441441411420-5.83%10,700--1.64%--
11/04446446446446-0.45%300-+4.45%--
11/02439448439448+2.99%1,400-+5.16%--