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
03/30952963950962+2.01%47,400-+6.77%--
03/29945952933943-1.26%47,200-+5.25%--
03/28925956925955+2.8%92,500-+7.06%--
03/27933938917929+1.2%120,800-+4.97%--
03/26955955914918-4.08%66,700-+4.2%--
03/23961963948957-0.93%65,500-+9.37%--
03/22923966917966+4.89%109,400-+11.42%--
03/21917925917921+0.33%38,900-+7.09%--
03/19914924911918+0.55%30,400-+7.49%--
03/16900926899913+1.9%68,900-+7.67%--
03/15895900891896+0.56%33,600-+6.29%--
03/14895909891891+0.68%45,500-+6.32%--
03/13897901883885-1.34%48,800-+6.37%--
03/12916919896897-1.97%31,700-+8.73%--
03/09930930911915-2.03%65,200-+12%--
03/08885934881934+5.78%94,500-+15.59%--
03/07861883858883+1.49%67,100-+10.65%--
03/06862875862870+1.05%43,700-+9.99%--
03/05860870860861-0.23%39,900-+9.82%--
03/02864864849863+1.17%21,200-+11.07%--
03/018568678428530%58,300-+10.78%--
02/29876878850853-0.93%55,200-+11.8%--
02/28836865831861+2.87%62,500-+13.74%--
02/27840858833837-0.24%83,700-+11.45%--
02/24844849837839-1.64%34,200-+12.62%--
02/23824867816853+3.65%126,200-+15.43%--
02/22807826803823+3%92,900-+12.28%--
02/21802810796799-0.99%57,600-+9.75%--
02/20792807789807+1.89%79,700-+11.62%--
02/17768793768792+5.18%123,000-+10.31%--
02/16768770750753-2.96%84,100-+5.46%--
02/15780782768776-0.26%115,200-+9.14%--
02/14770782764778+1.43%35,100-+9.89%--
02/13773780759767-1.67%76,000-+8.79%--
02/10784785769780-0.89%80,500-+11.11%--
02/09750787750787+6.64%183,500-+12.75%--
02/08701738701738+5.58%125,300-+6.19%--
02/07696703695699+0.58%45,000-+0.87%--
02/06700702691695+0.29%45,200-+0.43%--
02/03696697693693-0.14%26,800-+0.29%--
02/026956976946940%26,400-+0.58%--
02/01690697690694-0.29%32,900-+0.58%--
01/31694699692696+0.87%54,900-+0.87%--
01/30692695690690-0.14%30,000-0%--
01/27693695691691-0.14%15,900-+0.14%--
01/26699699692692-1%53,400-+0.14%--
01/25696702695699+0.43%84,900-+1.16%--
01/24702702695696-1%27,500-+0.58%--
01/23699705692703+1.59%66,500-+1.44%--
01/20695698691692+0.29%50,500--0.29%--
01/19690692687690+0.44%43,600--0.72%--
01/18688693685687+0.29%25,700--1.15%--
01/17684688680685+0.15%14,700--1.58%--
01/16690690677684-0.87%21,400--1.72%--
01/13686690684690+0.73%21,700--0.86%--
01/12694694682685-1.3%39,800--1.72%--
01/11697700694694-0.29%32,800--0.57%--
01/10691698691696+0.72%33,800--0.29%--
01/06696696689691-0.72%50,100--1%--
01/05694700692696+0.29%53,100--0.29%--
01/04694697692694+0.87%56,300--0.43%--
2011
12/30681690679688+1.33%22,200--1.15%--
12/29665681664679+2.26%24,900--2.16%--
12/28666670663664-0.75%28,200--4.05%--
12/27690690669669-3.46%55,100--3.18%--
12/26699699689693-0.57%35,200-+0.73%--
12/22699699693697-0.29%39,500-+1.75%--
12/217007066976990%27,000-+2.49%--
12/20694705691699-1.41%47,300-+2.95%--
12/19697712685709+1.29%88,300-+4.88%--
12/16712715700700-1.96%36,000-+4.01%--
12/15730730710714-2.19%40,700-+6.41%--
12/14720732716730+1.53%67,800-+9.28%--
12/13710722707719+0.84%44,200-+8.12%--
12/12704718701713+1.71%83,300-+7.54%--
12/09696703691701-0.43%94,700-+5.89%--
12/08702707696704+0.72%54,400-+6.51%--
12/07690699690699+1.75%55,000-+5.91%--
12/06702702685687-2.14%66,000-+4.25%--
12/05708710695702-0.71%59,400-+6.53%--
12/02714719705707-0.7%65,600-+7.28%--
12/01699713698712+2.74%116,500-+8.37%--
11/30678693675693+2.67%81,600-+5.64%--
11/29676677672675+0.45%55,700-+2.9%--
11/28665674664672+1.2%59,200-+2.44%--
11/25654672654664+1.84%78,400-+1.37%--
11/24636654631652+2.52%66,800--0.61%--
11/22614637613636+2.42%40,600--3.34%--
11/21613622610621+1.8%94,000--5.91%--
11/18621621608610-1.77%113,700--7.99%--
11/17636644617621+2.48%173,300--6.9%--
11/16628629603606-3.5%51,500--9.42%--
11/15635637624628-1.1%26,000--6.69%--
11/14639641631635+0.63%11,500--5.93%--
11/11635635630631-0.63%16,900--6.79%--
11/10643643630635-2.31%22,200--6.48%--
11/09656656636650-0.76%35,300--4.69%--
11/08671671655655-2.38%25,300--4.1%--
11/07688688665671-2.33%18,100--2.04%--
11/04670687668687+3.15%16,000-+0.15%--