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
03/30199199195198-1%40,000-+1.54%--
03/29201203186200-2.91%77,000-+2.56%--
03/28205206200206-0.96%53,100-+6.19%--
03/27202208200208+7.22%56,000-+8.33%--
03/26208210194194-7.18%63,300-+1.57%--
03/23212215209209-3.69%108,600-+10%--
03/22211217209217+1.4%54,800-+15.43%--
03/21214225212214+1.42%205,500-+15.68%--
03/19209214204211+1.93%82,500-+15.3%--
03/162052082012070%98,800-+14.36%--
03/15205207197207+2.99%117,600-+15.64%--
03/14202208201201+3.08%163,300-+13.56%--
03/132002031941950%152,600-+11.43%--
03/12194197192195+3.17%115,600-+12.72%--
03/09187190184189+2.72%124,100-+9.88%--
03/08177190176184+6.36%150,700-+8.24%--
03/07172174165173-1.7%46,500-+2.37%--
03/06179185171176-2.76%76,800-+4.76%--
03/05186186179181-2.69%70,900-+8.38%--
03/02187187181186+1.09%56,900-+12.05%--
03/01192192183184-2.65%164,600-+12.2%--
02/29196196189189+0.53%140,000-+15.95%--
02/28183188178188+1.08%91,300-+16.77%--
02/27193195184186-1.59%209,500-+16.25%--
02/24185191183189+2.16%229,800-+19.62%--
02/23172187172185+7.56%357,500-+17.83%--
02/22168172167172+1.18%66,600-+10.97%--
02/21171174169170+0.59%64,600-+10.39%--
02/20169175165169+4.32%275,700-+10.46%--
02/171651701621620%105,200-+6.58%--
02/16159170159162+0.62%233,000-+7.28%--
02/15156163155161+3.21%193,400-+7.33%--
02/141561561541560%37,800-+4.7%--
02/13156157156156-0.64%17,500-+5.41%--
02/10156158154157+1.29%64,200-+6.8%--
02/091571571541550%50,500-+6.16%--
02/08153155152155+1.97%41,500-+6.16%--
02/071531531511520%15,600-+4.83%--
02/06153154152152+0.66%23,700-+5.56%--
02/03154154151151-1.95%44,600-+4.86%--
02/02151155150154+1.32%81,700-+7.69%--
02/01149154148152+2.01%95,500-+6.29%--
01/31148150148149+0.68%14,200-+4.93%--
01/30148150148148-1.33%15,100-+4.23%--
01/27149151147150+0.67%27,200-+5.63%--
01/26151151147149-1.32%77,300-+4.93%--
01/25150152147151+0.67%76,100-+6.34%--
01/24152153148150-0.66%70,900-+6.38%--
01/23151153150151+0.67%50,700-+6.34%--
01/20147151146150+2.74%84,900-+5.63%--
01/19144147143146+2.1%41,000-+2.82%--
01/18141143138143+1.42%34,000-+0.7%--
01/17137143137141+2.17%52,600--1.4%--
01/16137138137138+0.73%5,100--3.5%--
01/131371391361370%15,900--4.86%--
01/121371391361370%23,600--5.52%--
01/111361391361370%25,600--6.16%--
01/101381391371370%17,300--6.8%--
01/06138139136137-0.72%19,500--6.8%--
01/05141141137138-1.43%17,800--6.76%--
01/04138141137140+1.45%20,000--5.41%--
2011
12/30136139135138+2.22%21,900--7.38%--
12/29137137134135-1.46%19,600--9.4%--
12/28135137134137+1.48%27,700--9.27%--
12/27136138135135-2.88%72,300--10.6%--
12/26137140135139+1.46%155,700--8.55%--
12/22143143136137-4.2%81,300--10.46%--
12/21142145141143-2.72%90,100--7.14%--
12/20142147142147+0.68%96,700--4.55%--
12/19148148143146-1.35%32,100--5.81%--
12/161481501461480%30,800--4.52%--
12/15152152148148-3.27%24,800--4.52%--
12/141521531501530%103,700--1.92%--
12/13153154152153-1.29%15,300--1.92%--
12/12157157152155-1.27%21,400--0.64%--
12/091581581531570%32,100-+1.29%--
12/08157157151157+0.64%34,300-+1.29%--
12/07157157153156+0.65%19,700-+1.3%--
12/06158158155155-1.27%19,900-+0.65%--
12/05158160155157-0.63%30,600-+1.95%--
12/021581581551580%2,700-+2.6%--
12/01155159151158+3.27%62,700-+3.27%--
11/30150155150153+2%24,200-0%--
11/291491501481500%9,600--1.96%--
11/28150153147150-0.66%41,300--1.96%--
11/25157157150151-3.82%67,800--0.66%--
11/24160162154157-4.27%60,000-+3.29%--
11/22156165155164+3.8%76,200-+7.89%--
11/21157159153158+2.6%15,300-+4.64%--
11/18152157150154-0.65%6,100-+1.99%--
11/17153155150155-1.27%28,200-+2.65%--
11/16157157151157-0.63%38,000-+3.97%--
11/15158160158158+0.64%12,400-+5.33%--
11/141551571551570%13,900-+4.67%--
11/111571591541570%26,900-+4.67%--
11/101571571531570%29,000-+4.67%--
11/09151161151157+4.67%66,200-+5.37%--
11/08153153150150-2.6%17,100-+0.67%--
11/07151154149154+5.48%95,700-+3.36%--
11/041461461451460%1,900--2.01%--