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
03/30390394382388-0.26%88,100--3%--
03/29385389377389+1.04%61,100--2.99%--
03/28396396384385-3.75%93,500--3.99%--
03/27396400395400+3.63%79,900--0.25%--
03/26390391386386-2.53%80,500--3.74%--
03/23400401393396-2.46%108,600--1.25%--
03/22405407397406+0.25%50,900-+1.25%--
03/21408411400405-1.22%111,600-+1%--
03/19419419410410-1.68%84,500-+2.5%--
03/16416419416417-0.71%57,600-+4.77%--
03/15416421411420+1.94%92,500-+5.79%--
03/14412419411412+0.24%102,400-+4.57%--
03/134114234094110%126,500-+4.85%--
03/12419419410411-1.2%63,900-+5.12%--
03/09415422414416+0.97%324,800-+7.22%--
03/08396417393412+4.04%260,800-+7.01%--
03/07393396390396+0.76%115,800-+3.39%--
03/06389394389393+0.26%57,000-+3.15%--
03/05395395387392-0.25%77,900-+3.43%--
03/02387394386393+2.08%117,400-+4.24%--
03/01399399383385-3.02%132,000-+2.67%--
02/29400403393397-0.25%113,700-+6.43%--
02/28395399391398+0.25%93,900-+7.86%--
02/27392399390397+1.28%95,800-+8.47%--
02/24398398389392-0.51%159,600-+7.99%--
02/23401401393394-1.5%274,400-+9.44%--
02/22394401391400+2.04%222,500-+12.36%--
02/21394394384392-1.01%185,600-+11.36%--
02/20399400392396+1.02%188,500-+13.47%--
02/17389402388392+0.51%218,100-+13.62%--
02/16388396382390-3.23%479,600-+14.37%--
02/15400428390403+6.33%1,100,600-+19.23%--
02/14372394371379+2.99%464,500-+13.47%--
02/13370377368368-1.87%69,300-+11.18%--
02/10365375361375+2.74%85,900-+13.98%--
02/09365366359365+1.39%46,500-+11.96%--
02/08368368357360-2.44%92,300-+11.11%--
02/07342386342369+6.34%406,400-+14.6%--
02/06352352347347-0.86%34,300-+8.78%--
02/03350350346350-0.28%67,300-+10.06%--
02/02350351348351+0.57%49,400-+11.08%--
02/01345354341349+1.16%127,900-+11.15%--
01/31349349344345-0.86%99,000-+10.58%--
01/30357357344348+4.5%384,500-+12.26%--
01/27327344325333+2.78%213,900-+8.12%--
01/26319330317324+1.89%110,900-+5.54%--
01/25318318314318+0.95%22,300-+3.92%--
01/24321321315315+0.32%26,000-+2.94%--
01/23316321313314+0.96%39,000-+2.95%--
01/20308311306311+2.64%17,500-+1.97%--
01/19308310303303-0.66%18,100--0.66%--
01/18305307305305+0.66%10,700-0%--
01/17302305302303+0.33%8,600--0.66%--
01/16305305302302-0.98%15,700--0.98%--
01/13301306301305+1.33%13,000-0%--
01/12308308301301-2.27%34,200--1.31%--
01/11309311308308-0.65%15,700-+0.98%--
01/10311311309310+1.31%10,300-+1.64%--
01/06311311306306-1.61%6,300-+0.66%--
01/053123123103110%6,400-+2.3%--
01/04310315308311+0.97%22,600-+2.3%--
2011
12/30306308306308+1.32%8,800-+1.65%--
12/293063063033040%2,800-+0.33%--
12/28307307304304-0.33%7,900-+0.33%--
12/27303305303305+0.66%6,700-+0.66%--
12/26305307303303-0.33%13,800-0%--
12/22305305302304+1%5,800-+0.33%--
12/21301303300301+0.33%10,400--0.66%--
12/20301303300300-0.33%33,300--0.99%--
12/193013053003010%18,900--0.66%--
12/16303305301301-0.66%14,000--0.66%--
12/153023063013030%24,500-0%--
12/14308308303303-1.3%15,600-0%--
12/13305308304307+0.33%8,100-+1.32%--
12/12306309305306+0.66%22,400-+0.99%--
12/09305305303304-0.98%37,200-+0.33%--
12/083093093043070%21,500-+1.32%--
12/07304309303307+1.66%35,500-+1.32%--
12/06309309302302-0.66%15,000-0%--
12/05304304301304+0.66%6,600-+0.33%--
12/023053053003020%21,100-0%--
12/013053053013020%16,200-0%--
11/30303305299302-0.98%30,100-0%--
11/29303305301305+0.99%9,200-+0.99%--
11/28305305302302+0.67%11,200-0%--
11/25299301298300-0.33%14,400--0.99%--
11/24300302300301-0.33%14,800--0.66%--
11/22299305299302+0.67%46,200--0.33%--
11/213003032983000%7,600--1.32%--
11/18301301293300-0.33%25,000--1.32%--
11/17301305301301-0.66%17,600--1.31%--
11/16304305303303-0.98%12,800--0.66%--
11/153023073023060%10,300-0%--
11/14303307303306+0.66%6,700-0%--
11/11301304299304+1%32,800--0.98%--
11/10299303299301-2.27%33,400--1.95%--
11/09308308302308+1.32%29,000-+0.33%--
11/08306308302304+1%25,700--0.98%--
11/07304304301301-0.99%20,600--2.27%--
11/04300305299304+1.33%15,900--1.62%--