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
03/30703707687697-0.14%156,200--8.17%--
03/29694704689698+0.87%151,200--8.4%--
03/28693697686692-1.98%91,500--9.42%--
03/27702709696706+0.57%136,400--7.71%--
03/26712718701702-1.27%78,100--8.24%--
03/237017257017110%89,900--6.94%--
03/227077197077110%87,900--6.94%--
03/21720728709711-1.25%111,000--6.69%--
03/19727731711720-0.96%167,000--5.39%--
03/16732736726727-2.42%185,600--4.34%--
03/15765765742745-2.61%144,400--1.72%--
03/14782794765765-1.29%75,900-+1.19%--
03/13803803775775-4.67%62,800-+2.79%--
03/12830834810813-2.05%85,400-+8.4%--
03/09829836825830-1.07%146,000-+11.41%--
03/08825840821839+2.19%151,100-+13.69%--
03/07798821791821+2.75%132,400-+12.47%--
03/06805810798799-0.75%125,000-+10.51%--
03/05802808798805+0.88%127,800-+12.27%--
03/02769798769798+3.77%136,200-+12.39%--
03/01777791769769-0.52%77,700-+9.23%--
02/29800800768773-2.64%96,800-+10.43%--
02/28795799770794-1.73%116,700-+14.24%--
02/27772808770808+4.66%111,900-+17.27%--
02/24760772757772+1.58%90,900-+13.03%--
02/23747765742760+1.74%74,900-+12.09%--
02/22728748727747+2.61%84,200-+10.83%--
02/21700731698728+4.45%75,700-+8.66%--
02/20693709693697+0.58%65,200-+4.65%--
02/17691697688693+0.58%50,800-+4.21%--
02/16682695682689+1.03%49,100-+3.92%--
02/15683690680682-0.29%63,500-+3.18%--
02/14688688671684-0.58%78,200-+3.64%--
02/13685688677688+0.29%29,700-+4.4%--
02/10695699686686-0.72%43,100-+4.41%--
02/09703715691691-1.99%56,800-+5.5%--
02/08690705690705+2.17%51,600-+7.63%--
02/07671692671690+1.77%49,100-+5.83%--
02/06680695667678+4.95%50,500-+4.47%--
02/03648658635646-0.31%21,300--0.15%--
02/02653663644648+0.62%18,700-+0.15%--
02/01646649633644-0.16%14,000--0.31%--
01/316456516416450%46,500-0%--
01/30650657645645-0.77%25,600-+0.16%--
01/27652656648650-0.91%21,400-+1.25%--
01/266596606536560%15,600-+2.5%--
01/25648657645656+1.23%53,400-+2.82%--
01/24645651643648-0.46%37,700-+1.89%--
01/23654657636651-0.46%17,500-+2.36%--
01/20645665645654+1.4%56,100-+2.83%--
01/196476496346450%14,600-+1.57%--
01/186516566446450%21,200-+1.57%--
01/17641645637645-0.92%8,700-+1.57%--
01/16652652643651-1.06%3,900-+2.68%--
01/13644658639658+2.17%21,600-+3.95%--
01/12649658642644-0.77%26,000-+1.9%--
01/11645653645649-0.46%15,500-+2.69%--
01/10639663622652+2.68%20,700-+3.33%--
01/06647647632635-3.2%22,200-+0.79%--
01/05661664652656-1.65%23,900-+3.96%--
01/04667678657667+4.38%37,900-+5.87%--
2011
12/30630640627639+2.9%3,400-+1.91%--
12/29632632615621-0.96%9,800--0.8%--
12/28639639625627-2.03%12,800-0%--
12/27628640624640+1.27%14,900-+2.07%--
12/26638638628632+2.27%11,800-+0.96%--
12/22608621608618+1.15%14,400--1.12%--
12/21608614605611+1.16%9,100--2.08%--
12/20590608590604+2.37%9,200--3.21%--
12/19599603586590-3.12%8,800--5.6%--
12/16628628609609-1.46%10,200--2.72%--
12/15631631612618-2.37%13,500--1.28%--
12/14650653633633-2.62%17,600-+1.12%--
12/13632650631650+1.72%11,000-+3.83%--
12/12650653639639-1.69%7,600-+2.24%--
12/09625656625650+4%52,100-+4.17%--
12/08620627620625-2.8%15,400-+0.16%--
12/07615643615643+4.55%11,800-+2.88%--
12/06637643615615-3.45%19,900--1.76%--
12/05638649637637-0.16%8,300-+1.43%--
12/02630644620638+2.41%6,600-+1.43%--
12/01635641623623-1.42%19,600--1.11%--
11/30637647632632-2.32%8,900-+0.16%--
11/29647647637647+2.05%20,400-+2.37%--
11/28602634602634+5.32%8,600-+0.32%--
11/25621630601602-1.95%10,400--4.9%--
11/24625638614614-4.06%15,800--3.31%--
11/22632645624640+1.43%28,900-+0.47%--
11/21619631618631+2.1%3,700--1.1%--
11/18611619611618+0.98%11,500--3.13%--
11/17599614588612+2.86%16,100--4.38%--
11/16605605594595-2.14%7,000--7.32%--
11/15594611580608-0.98%15,800--5.88%--
11/14619619609614-0.65%4,600--5.39%--
11/11614620607618+0.65%8,200--5.07%--
11/10610615597614-2.54%11,100--5.68%--
11/09614630614630+3.28%11,400--3.37%--
11/08616629610610-2.87%10,000--6.58%--
11/076286286126280%13,400--4.12%--
11/04640640623628-1.57%26,500--4.56%--