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
03/30527530524525-0.38%8,000--2.96%--
03/29522527522527+0.96%4,000--2.95%--
03/28529532522522-2.43%7,000--4.04%--
03/27529535529535+1.33%16,000--1.83%--
03/26528530528528-0.19%17,000--3.12%--
03/23526529526529+0.38%11,000--2.94%--
03/22532534525527-0.94%16,000--3.3%--
03/21534534532532-0.75%10,000--2.39%--
03/19538538533536-0.56%15,000--1.65%--
03/16532539529539+1.32%30,000--0.92%--
03/15525533525532+0.19%41,000--2.03%--
03/14532535529531+0.57%43,000--2.03%--
03/13545545524528-2.76%40,000--2.4%--
03/125445455435430%15,000-+0.56%--
03/09539543539543+0.93%36,000-+0.93%--
03/08540540538538-0.74%24,000-+0.37%--
03/07545545542542-0.91%10,000-+1.31%--
03/06550550547547-1.62%10,000-+2.63%--
03/05560560556556-0.71%2,000-+4.91%--
03/025605605605600%2,000-+6.26%--
03/015505605465600%6,000-+6.67%--
02/295605605605600%4,000-+7.07%--
02/28569569549560+1.82%11,000-+7.49%--
02/27551554550550-3.51%7,000-+5.97%--
02/24574574570570-0.18%5,000-+10.04%--
02/23566576566571+2.7%10,000-+10.66%--
02/22550556546556+2.96%11,000-+8.17%--
02/21550550540540-1.82%3,000-+5.47%--
02/20545550545550+3.19%12,000-+7.63%--
02/17540540530533+0.57%6,000-+4.72%--
02/16518530518530+2.32%10,000-+4.33%--
02/15528528518518-0.77%22,000-+2.17%--
02/14520523520522+0.77%11,000-+3.16%--
02/13518518513518+1.37%6,000-+2.37%--
02/10519519509511-0.39%5,000-+1.19%--
02/09500513500513+1.58%7,000-+1.79%--
02/08500505500505+1%7,000-+0.2%--
02/075015015005000%6,000--0.6%--
02/06502502498500+0.81%9,000--0.6%--
02/03497498496496-0.2%8,000--1.39%--
02/02496498496497+1.43%9,000--1.19%--
02/01487490487490+0.82%4,000--2.58%--
01/31500500482486-0.82%23,000--3.38%--
01/30500500490490-2%22,000--2.58%--
01/27500500491500-1.38%8,000--0.79%--
01/26518527506507-2.12%22,000-+0.6%--
01/25512518512518+0.97%7,000-+2.57%--
01/24512515512513-0.58%8,000-+1.58%--
01/23520520516516-0.58%5,000-+1.98%--
01/20519522516519+0.58%17,000-+2.17%--
01/19510523510516+1.18%17,000-+1.38%--
01/18509515506510+0.2%18,000-+0.2%--
01/17500509500509+1.8%7,000--0.39%--
01/16500507500500-1.96%28,000--2.34%--
01/13509514509510+0.39%19,000--0.39%--
01/12506510506508+0.59%11,000--0.78%--
01/11507509505505+0.8%4,000--1.37%--
01/10505513501501+0.6%6,000--2.15%--
01/06500500498498-0.4%2,000--2.73%--
01/05507507499500-0.99%6,000--2.34%--
01/04501509501505+2.43%5,000--1.17%--
2011
12/30494500493493-0.2%7,000--3.33%--
12/29494494494494+1.02%1,000--3.14%--
12/28489489489489-1.61%2,000--4.12%--
12/27488497488497+0.2%5,000--2.55%--
12/26496496496496+0.81%2,000--2.75%--
12/22495499491492-1.4%14,000--3.72%--
12/21503503490499-0.6%8,000--2.35%--
12/20502512500502-2.52%34,000--1.76%--
12/19520520511515-0.77%24,000-+0.98%--
12/16518523517519+0.58%12,000-+1.96%--
12/15531531516516-6.35%93,000-+1.38%--
12/14550558550551-0.54%54,000-+8.46%--
12/13536555536554+3.36%41,000-+9.49%--
12/12538540527536-0.37%38,000-+6.56%--
12/09545547528538-0.37%85,000-+7.17%--
12/08525540520540+0.93%16,000-+8%--
12/07506535506535+6.15%10,000-+7.21%--
12/06502506502504+0.4%9,000-+1.2%--
12/05510510500502-1.76%12,000-+0.8%--
12/02502511494511+0.99%10,000-+2.61%--
12/01504506497506-0.78%13,000-+1.81%--
11/30489510489510+3.87%8,000-+2.62%--
11/29485491485491+1.24%8,000--1.41%--
11/28485485485485+0.21%3,000--2.81%--
11/25490490484484-0.41%3,000--3.2%--
11/24494494486486-1.62%6,000--3.19%--
11/22495495493494-0.4%5,000--1.59%--
11/21487496487496+0.2%5,000--1.39%--
11/18499499489495-2.75%14,000--1.59%--
11/17494509494509+3.04%10,000-+0.99%--
11/16491494491494+0.61%3,000--1.98%--
11/15490491490491-1.21%21,000--2.77%--
11/14499503494497+0.81%16,000--1.58%--
11/11500500493493-0.4%14,000--2.18%--
11/10497497494495-1%6,000--1.79%--
11/09501501496500+1.01%12,000--0.79%--
11/08505505491495-0.6%16,000--1.98%--
11/07500500495498-0.4%20,000--1.58%--
11/04500500500500+1.63%5,000--1.57%--