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
03/30430433425432+0.47%116,900-+4.1%--
03/29434434425430-0.92%59,800-+4.12%--
03/28429434426434-1.14%113,500-+5.6%--
03/27428439422439+5.78%165,200-+7.6%--
03/26419420414415-0.48%93,300-+2.47%--
03/23420422416417-1.65%130,700-+3.73%--
03/22416426416424+0.95%94,400-+6%--
03/21426431420420-1.87%125,700-+5.79%--
03/194284334274280%108,500-+8.35%--
03/16417431417428+2.15%111,200-+9.18%--
03/15423424416419-0.95%170,200-+7.71%--
03/14422430422423+1.2%120,400-+9.3%--
03/13413422413418+0.48%108,500-+8.57%--
03/12421425415416-1.19%152,200-+8.62%--
03/09435435416421-0.94%251,600-+10.5%--
03/08414428414425+3.91%295,000-+12.43%--
03/07389410388409+2.76%159,200-+9.07%--
03/06402405388398-1.73%214,700-+6.99%--
03/05407410401405-0.74%104,100-+9.46%--
03/02415415401408-0.24%130,000-+10.87%--
03/01406410398409+0.74%259,000-+11.75%--
02/29391408389406+3.31%202,800-+11.23%--
02/28387395374393+1.55%205,000-+8.26%--
02/27379393379387+2.38%128,300-+7.2%--
02/24376378369378+1.07%99,200-+5.29%--
02/233723783703740%59,800-+4.47%--
02/22365374363374+3.6%116,200-+4.76%--
02/21358364358361+0.84%62,700-+1.69%--
02/20361365358358-0.28%125,400-+1.13%--
02/17361363358359+0.28%96,800-+1.7%--
02/16358364357358-0.28%65,100-+1.7%--
02/15361365357359+0.28%122,100-+2.28%--
02/14357361353358-0.83%114,400-+2.29%--
02/13359361356361+0.56%87,200-+3.44%--
02/10367367359359-1.91%93,800-+3.16%--
02/09369369365366-0.81%97,300-+5.48%--
02/08362369361369+2.5%117,100-+6.96%--
02/07362367357360-0.28%102,900-+4.96%--
02/06354362353361+3.74%122,200-+5.56%--
02/03352352348348-1.42%46,600-+2.05%--
02/02351354349353+1.73%88,400-+3.82%--
02/01352355345347-0.86%73,100-+2.36%--
01/31349353347350+0.57%115,100-+3.55%--
01/30352357341348-2.79%103,700-+3.26%--
01/27375376353358-2.98%189,100-+6.55%--
01/26360375358369+3.36%242,900-+10.15%--
01/25354357349357+1.71%100,400-+7.21%--
01/24350354348351+0.57%50,300-+5.72%--
01/23348355345349+1.45%79,300-+5.12%--
01/20342344338344+2.38%71,500-+3.93%--
01/19332339332336+1.2%46,900-+1.51%--
01/18332336329332+0.91%42,400-+0.3%--
01/17336336328329-1.79%91,700--0.6%--
01/16337337332335-0.3%60,000-+0.9%--
01/13337337334336+0.6%116,700-+1.2%--
01/123343353323340%41,000-+0.6%--
01/11336337334334-0.3%75,200-+0.3%--
01/10332341329335+2.13%63,300-+0.3%--
01/06334334327328-1.8%26,900--1.8%--
01/05337337333334-0.6%53,800--0.3%--
01/04332337331336+4.02%83,800-+0.3%--
2011
12/303233293223230%32,100--3.58%--
12/29327327321323-0.62%21,200--3.58%--
12/28326327325325-1.81%66,000--3.27%--
12/27327332326331+1.53%68,600--1.78%--
12/26331332326326-0.91%46,200--3.26%--
12/22327329326329+0.92%42,400--2.66%--
12/21330330325326+1.24%36,000--3.55%--
12/20322324320322-0.31%44,600--5.01%--
12/19332332322323-2.12%67,400--5%--
12/16334337330330-1.2%54,800--3.23%--
12/15336337334334-0.6%39,300--2.34%--
12/14336340335336-1.47%55,700--2.33%--
12/13334342334341+1.79%46,700--1.16%--
12/12340343335335-0.3%43,000--3.18%--
12/09333340333336-0.59%96,900--3.45%--
12/08344344338338-1.74%42,400--3.15%--
12/07336348336344+2.38%46,200--1.99%--
12/06348352336336-4.27%31,400--4.82%--
12/05349352346351+0.57%43,900--1.13%--
12/02348349343349+0.29%17,900--1.97%--
12/01350352346348+1.16%31,900--2.52%--
11/30348351335344-1.15%68,300--3.91%--
11/29339349337348+2.65%28,500--3.33%--
11/28345345339339-0.59%37,300--6.09%--
11/25332344332341+2.71%55,100--6.06%--
11/24332337331332-2.35%36,800--8.79%--
11/22330342330340+0.89%23,400--7.36%--
11/21335341333337-0.3%18,100--8.67%--
11/18337340330338-1.74%48,900--8.89%--
11/17337344335344+1.18%34,000--7.77%--
11/16345346339340-2.02%26,000--9.33%--
11/15346348346347-0.86%7,200--7.96%--
11/143513533473500%32,900--7.65%--
11/11359359345350-2.23%78,800--8.14%--
11/10362363351358-3.24%68,300--6.28%--
11/09370371363370+1.09%24,500--3.39%--
11/08373376365366-3.43%28,100--4.69%--
11/07377379373379+1.07%22,100--1.81%--
11/04371380370375+1.08%36,900--3.35%--