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
03/302,9492,9642,9202,9360%58,500--0.31%--
03/292,9352,9422,9142,936+0.07%64,900--0.31%--
03/282,9632,9632,9122,934-2.52%129,500--0.41%--
03/272,9543,0102,9543,010+2.7%201,100-+2.17%--
03/262,9392,9392,9122,931+0.07%79,200--0.41%--
03/232,9252,9482,9192,929-0.71%45,500--0.48%--
03/222,9312,9612,9302,950+0.72%45,000-+0.27%--
03/212,9983,0152,9262,929-2.85%94,200--0.34%--
03/193,0153,0503,0103,015+0.53%45,700-+2.69%--
03/163,0103,0202,9962,999-0.86%46,300-+2.46%--
03/153,0003,0402,9923,025+0.83%65,200-+3.63%--
03/142,9793,0252,9793,000+1.25%54,900-+2.99%--
03/132,9693,0302,9452,963-0.54%61,300-+1.89%--
03/122,9913,0252,9782,979+0.13%54,300-+2.55%--
03/092,9602,9972,9502,975+1.67%76,000-+2.62%--
03/082,9102,9442,8962,926+0.55%58,400-+1.21%--
03/072,8602,9112,8602,910+0.24%30,700-+0.8%--
03/062,9242,9432,8762,903-0.48%39,800-+0.69%--
03/052,9172,9392,9002,917-0.03%29,500-+1.36%--
03/022,8902,9312,8902,918+1.71%45,300-+1.5%--
03/012,9412,9412,8542,869-1.24%55,500--0.07%--
02/292,9382,9702,9052,905-0.75%49,200-+1.22%--
02/282,9012,9352,8702,927+0.17%65,100-+2.09%--
02/272,9442,9532,9162,922-0.2%53,700-+2.17%--
02/242,9242,9512,9082,928-0.31%53,900-+2.52%--
02/232,9482,9502,9032,937-0.64%82,900-+3.02%--
02/222,9292,9682,9032,956+0.92%57,600-+3.94%--
02/212,9382,9432,9202,929-0.34%35,000-+3.35%--
02/202,9772,9902,9292,939+0.27%27,400-+3.96%--
02/172,9202,9502,9202,931+1.24%51,000-+3.86%--
02/162,8612,9022,8552,895+0.24%67,400-+2.88%--
02/152,8412,9102,8352,888+1.65%63,900-+2.96%--
02/142,7802,8412,7702,841+1.76%50,700-+1.54%--
02/132,8002,8122,7772,792-0.25%41,700-+0.04%--
02/102,8772,8772,7922,799-2.74%69,600-+0.43%--
02/092,8762,8872,8302,878+0.07%48,500-+3.41%--
02/082,8752,8982,8562,8760%35,600-+3.56%--
02/072,8452,8792,8342,876+1.45%60,100-+3.9%--
02/062,8292,8472,8242,835+1.98%32,100-+2.75%--
02/032,8132,8132,7692,780-1.45%39,900-+1.05%--
02/022,8192,8452,8102,821+0.5%23,900-+2.81%--
02/012,7982,8392,7952,807+0.47%56,800-+2.63%--
01/312,8232,8232,7852,794-1.03%29,200-+2.42%--
01/302,8192,8412,8052,823+0.14%23,400-+3.67%--
01/272,8382,8382,8002,819-0.98%23,000-+3.79%--
01/262,8402,8532,8202,847+0.85%43,500-+5.09%--
01/252,7682,8362,7682,823+1.69%60,300-+4.48%--
01/242,8102,8102,7552,776-1.28%44,100-+2.97%--
01/232,8002,8392,7712,812+0.68%98,300-+4.42%--
01/202,7882,8082,7612,793+1.2%71,200-+3.83%--
01/192,7282,7842,7282,760+1.69%102,900-+2.64%--
01/182,7572,7662,7132,714-1.84%62,800-+1%--
01/172,7892,7952,7472,765-1.11%58,600-+2.9%--
01/162,7352,7992,6962,796+2.19%76,000-+4.13%--
01/132,7012,7472,6912,736+1.86%48,900-+2.2%--
01/122,7102,7152,6762,686-0.92%25,000-+0.41%--
01/112,6802,7132,6802,711+1.69%32,600-+1.42%--
01/102,7122,7342,6632,666-0.67%43,800--0.11%--
01/062,7022,7262,6722,684-0.81%39,100-+0.64%--
01/052,7232,7482,7022,706-0.26%32,600-+1.54%--
01/042,6792,7472,6722,713+2.53%34,600-+1.99%--
2011
12/302,6602,6642,6352,646-0.53%25,500--0.23%--
12/292,6252,6602,6102,660+1.14%18,000-+0.57%--
12/282,6002,6362,6002,630+1.11%19,800--0.42%--
12/272,6122,6122,5952,601-0.61%15,300--1.37%--
12/262,6572,6572,6102,617-0.11%20,700--0.65%--
12/222,6532,6582,6052,620-1.73%32,500--0.46%--
12/212,6532,6732,6412,666+0.38%54,000-+1.41%--
12/202,6382,6652,6382,656+0.91%29,700-+1.1%--
12/192,6432,6502,6102,632-1.53%30,800-+0.15%--
12/162,6942,7112,6722,673+0.04%25,400-+1.67%--
12/152,6812,7072,6642,672-1.58%18,400-+1.67%--
12/142,7402,7402,7132,715-0.91%16,800-+3.31%--
12/132,6982,7562,6942,740-0.29%24,100-+4.5%--
12/122,7902,7902,7462,748+1.1%17,500-+5.05%--
12/092,7122,7352,7042,718+0.26%46,100-+4.06%--
12/082,7112,7202,6752,711-0.66%67,200-+3.91%--
12/072,6252,7382,5922,729+5.2%114,300-+4.56%--
12/062,6622,6782,5542,594-2.92%69,000--0.61%--
12/052,6502,6852,6502,672+0.83%25,600-+2.06%--
12/022,6242,6532,6212,650+1.38%31,600-+0.99%--
12/012,6492,6562,6102,614+0.58%34,700--0.49%--
11/302,6402,6452,5852,599-1.59%53,200--1.25%--
11/292,6002,6482,5952,641+2.72%43,200-+0.15%--
11/282,5172,5822,5172,571+2.19%48,500--2.61%--
11/252,4872,5202,4822,516+1.21%39,000--4.98%--
11/242,5102,5112,4802,486-2.51%32,300--6.4%--
11/222,5002,5562,5002,550+0.79%29,700--4.39%--
11/212,5432,5532,5092,530-0.2%27,900--5.49%--
11/182,5252,5402,5122,535-1.05%41,400--5.55%--
11/172,5402,5712,5162,562+0.23%56,600--4.83%--
11/162,6202,6202,5352,556-2.26%36,200--5.37%--
11/152,6332,6592,6102,615-1.73%23,500--3.54%--
11/142,6942,7072,6432,661+0.11%21,400--2.1%--
11/112,6572,6652,6142,658+0.23%67,700--2.24%--
11/102,6032,6852,5832,652-0.82%66,400--2.5%--
11/092,6032,6792,6032,674+3.89%68,800--1.87%--
11/082,5652,5812,5542,574-0.46%119,000--5.71%--
11/072,6312,6312,5622,586-2.23%91,200--5.69%--
11/042,6702,6712,6192,645-0.23%62,200--3.89%--