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
03/30544545529531-1.48%15,500--0.75%--
03/295395445355390%16,400-+0.75%--
03/28546546528539-3.92%35,100-+1.13%--
03/27544561544561+4.86%54,700-+5.45%--
03/26543547534535-0.56%28,800-+1.13%--
03/23530541530538+1.32%16,100-+1.89%--
03/22531544528531-0.75%21,800-+0.95%--
03/21540544535535-1.65%16,400-+1.9%--
03/19539547539544+1.12%9,200-+3.82%--
03/16549550538538-1.47%10,900-+3.07%--
03/15538548538546+2.44%16,700-+5%--
03/14543547531533+1.14%31,300-+2.7%--
03/13535535527527+0.19%11,500-+1.93%--
03/12547547526526-3.49%27,600-+1.94%--
03/09548548537545+1.3%53,100-+6.03%--
03/08529541529538+1.7%13,700-+5.08%--
03/07522529522529+1.15%8,500-+3.52%--
03/06523528523523-0.38%5,400-+2.75%--
03/05528532525525-1.32%6,000-+3.35%--
03/02532538526532+1.33%12,000-+5.14%--
03/01535542512525-1.69%20,100-+4.17%--
02/29544546530534-1.48%15,700-+6.16%--
02/28537543532542+1.69%18,100-+8.18%--
02/27533539527533+1.14%22,900-+7.03%--
02/24529529520527+1.54%18,200-+6.25%--
02/23515527512519+1.96%16,700-+5.06%--
02/22509514503509+2.62%22,900-+3.46%--
02/21510512496496-1.39%9,800-+1.22%--
02/20500508500503+0.6%4,100-+2.86%--
02/17499506499500+1.01%7,600-+2.46%--
02/16508508495495-2.56%7,900-+1.64%--
02/155085124965080%13,000-+4.53%--
02/14497508486508+3.46%7,000-+4.74%--
02/13489495485491-0.2%5,900-+1.45%--
02/10509509490492-2.96%19,700-+1.86%--
02/09499507495507+1.4%12,400-+5.19%--
02/08485500484500+3.73%13,500-+3.95%--
02/07489494482482-1.63%10,800-+0.84%--
02/06497497490490-1.41%8,600-+2.94%--
02/03497500497497-1%3,900-+5.07%--
02/02488505482502+2.03%10,900-+6.58%--
02/01495500492492-0.61%10,300-+5.13%--
01/31491498488495+2.48%9,300-+6.45%--
01/30478488478483+0.63%4,600-+4.55%--
01/27485485477480-1.03%5,400-+4.35%--
01/26489489484485-0.41%6,900-+5.9%--
01/25486489477487+2.31%18,800-+6.8%--
01/24479485472476-0.42%7,400-+4.85%--
01/23480485478478-1.24%5,400-+5.52%--
01/20473484473484+3.64%16,300-+7.08%--
01/19468473467467+1.52%7,000-+3.78%--
01/18462474460460-1.08%13,100-+2.22%--
01/17464469462465-1.48%11,100-+3.33%--
01/16468473462472-1.67%10,400-+5.12%--
01/13479480474480+1.69%5,800-+7.14%--
01/12490490462472-2.88%22,400-+5.59%--
01/11490498482486+0.83%11,400-+8.72%--
01/10477493477482+2.12%40,900-+8.07%--
01/06465472463472+1.72%14,000-+5.83%--
01/05462467462464+0.43%13,000-+4.04%--
01/04455467455462+5.24%22,000-+3.82%--
2011
12/30429439429439+2.33%2,200--1.13%--
12/29432432427429+0.23%3,900--3.6%--
12/28429434428428-0.23%3,400--4.04%--
12/27427430427429+0.23%7,200--4.03%--
12/26443443428428+0.23%12,900--4.46%--
12/22421434421427+1.43%11,700--4.9%--
12/21429434412421-1.64%15,700--6.44%--
12/204244324234280%6,600--5.1%--
12/19432432425428-1.61%13,900--5.31%--
12/16444444435435-2.25%12,700--4.19%--
12/15444445439445+0.23%8,000--2.2%--
12/14450450444444-1.99%3,800--2.63%--
12/13445454443453+1.57%8,800--0.66%--
12/12454459446446-2.19%20,800--2.41%--
12/09438459438456+0.44%46,200--0.22%--
12/08456456442454+0.67%10,400--0.66%--
12/07448456447451+2.04%9,900--1.31%--
12/06454458442442-3.28%10,600--3.49%--
12/05466466454457-1.93%7,600--0.65%--
12/02475475466466-1.69%4,300-+1.08%--
12/01469474460474+1.94%6,800-+3.04%--
11/30461470461465-0.85%7,300-+1.09%--
11/29454469444469+3.99%9,600-+1.74%--
11/28452455451451+1.58%7,000--2.17%--
11/25457457444444-1.77%14,000--3.69%--
11/24445456445452-0.66%9,600--2.38%--
11/22442457442455+1.11%8,700--1.94%--
11/214484504404500%2,900--3.02%--
11/18450451450450-1.1%8,400--3.23%--
11/17451455450455+0.66%7,300--2.57%--
11/16452453452452-0.66%1,900--3.42%--
11/15456457453455-0.44%3,800--3.19%--
11/14465465456457-1.72%6,900--3.38%--
11/11463465461465+0.43%4,800--1.9%--
11/10471471461463-1.91%23,600--2.32%--
11/09463472460472+3.74%16,800--0.84%--
11/08456462455455-0.87%8,100--4.81%--
11/074554594534590%13,600--4.57%--
11/04455461454459+1.1%7,300--4.97%--