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
03/30477488475486+2.1%147,700-+4.97%--
03/29469477462476+3.03%110,200-+3.48%--
03/28460472460462-2.12%94,500-+0.87%--
03/27468474468472+1.07%106,000-+3.51%--
03/26468472465467-0.43%78,500-+3.09%--
03/23476477469469-1.88%120,600-+3.99%--
03/22480481475478-0.62%96,300-+6.46%--
03/21484488480481-1.43%118,900-+7.85%--
03/19482490482488+1.46%55,200-+10.16%--
03/164784834764810%85,500-+9.57%--
03/15482485478481-0.21%87,200-+10.32%--
03/14495505480482-0.41%200,800-+11.57%--
03/13477492476484+2.54%181,100-+12.82%--
03/12473477470472+1.51%84,200-+11.06%--
03/09460466458465+1.31%151,000-+10.19%--
03/08454459450459+1.32%113,700-+9.55%--
03/07440453440453+2.03%101,600-+8.63%--
03/06447449444444-0.89%27,300-+6.99%--
03/054494504444480%58,900-+8.47%--
03/02442449442448+0.67%72,000-+9%--
03/014444524434450%148,300-+8.54%--
02/29434455431445+2.77%260,100-+9.07%--
02/28428434425433+1.64%74,200-+6.65%--
02/27432432426426-0.47%50,800-+5.19%--
02/24426432424428+0.94%90,900-+5.94%--
02/23418425417424+1.44%79,900-+5.47%--
02/22411418410418+1.95%57,100-+4.24%--
02/21410411408410+0.49%39,600-+2.5%--
02/20410411408408+0.49%49,800-+2.26%--
02/174074104044060%109,400-+2.01%--
02/16408409406406-0.98%43,600-+2.27%--
02/15403410403410+1.74%105,800-+3.54%--
02/14399403397403+1.26%35,500-+2.28%--
02/13392400392398+1.53%45,400-+1.27%--
02/10395397391392+0.26%60,200-0%--
02/09397397375391-1.51%76,800-0%--
02/08397398394397+0.51%26,600-+1.79%--
02/07398398395395-0.75%44,900-+1.54%--
02/06399400395398-0.25%74,900-+2.58%--
02/03402403398399-0.75%31,400-+3.37%--
02/02402405400402-0.25%44,400-+4.42%--
02/01403405400403+0.25%70,300-+5.22%--
01/31401403397402+0.75%56,700-+5.24%--
01/30400404398399-0.25%42,600-+5%--
01/27398401398400+0.5%43,300-+5.54%--
01/26405406397398-1.24%70,700-+5.57%--
01/25397405395403+1%134,200-+7.18%--
01/244034033983990%75,300-+6.68%--
01/23395401393399+2.31%142,800-+6.97%--
01/203923943883900%66,000-+5.12%--
01/193923933853900%58,500-+5.12%--
01/183923963893900%60,700-+5.69%--
01/17385392384390+1.3%84,700-+5.98%--
01/163833853793850%41,300-+4.9%--
01/13376386376385+2.39%79,100-+5.19%--
01/12375378373376+0.8%66,800-+3.01%--
01/11372377368373+1.08%70,000-+2.47%--
01/10373374369369-0.54%43,000-+1.37%--
01/06369372368371+0.54%24,100-+2.2%--
01/05371371368369-0.27%12,200-+1.65%--
01/04369373366370+0.54%60,000-+1.93%--
2011
12/30367369365368+0.27%26,100-+1.66%--
12/29364367361367+1.38%29,300-+1.38%--
12/283633653623620%16,100-+0.28%--
12/27361362360362-0.55%24,100-+0.28%--
12/26366367364364-0.27%34,200-+0.83%--
12/22374374364365-0.82%56,400-+1.11%--
12/21364368363368+1.38%38,100-+1.94%--
12/20359363358363+1.11%23,500-+0.55%--
12/193613613563590%78,200--0.55%--
12/16362362359359-0.55%18,000--0.55%--
12/15363363359361-0.82%19,700-0%--
12/14365366363364-0.55%13,400-+0.55%--
12/13369370364366-0.81%23,900-+1.1%--
12/12362371361369+2.79%43,400-+1.93%--
12/09358360356359+0.28%31,500--0.83%--
12/08361361358358-0.28%20,600--1.1%--
12/07360361358359-0.55%83,300--0.83%--
12/06362365360361-0.28%51,400--0.55%--
12/05360362359362+1.12%18,700--0.55%--
12/02361361358358-0.28%48,400--1.65%--
12/01362363359359+0.28%51,600--1.64%--
11/30358359356358-1.38%54,300--1.92%--
11/29362363356363+0.55%29,500--0.82%--
11/28356362356361+1.4%29,700--1.37%--
11/25362362353356+0.28%36,300--3%--
11/24358359353355-1.66%36,700--3.27%--
11/22354361354361+1.12%18,200--1.63%--
11/21359361355357-0.56%32,400--2.99%--
11/18360361358359-0.83%22,600--2.45%--
11/173613633603620%22,600--1.63%--
11/16365367362362-1.09%16,400--1.63%--
11/15365368364366-0.27%15,800--0.54%--
11/14367368364367+0.82%13,000--0.27%--
11/11366366363364-0.55%17,200--1.09%--
11/10367369364366-1.88%28,700--0.54%--
11/09370373368373+2.19%29,900-+1.36%--
11/08369372365365-1.62%39,900--0.82%--
11/07367372367371+1.37%27,700-+0.82%--
11/04365368363366+1.1%41,300--0.81%--