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
03/30379380374375-1.57%105,500--2.6%--
03/29378382375381+0.79%114,800--1.3%--
03/28381381374378-1.05%110,800--2.33%--
03/27369383367382+5.52%139,500--1.55%--
03/26372374362362-2.43%102,200--6.7%--
03/23376376366371-1.07%187,500--4.87%--
03/22372379372375+0.81%76,100--4.09%--
03/21382386371372-2.87%177,800--5.1%--
03/19395395382383-1.79%101,200--2.3%--
03/16391395388390+0.52%160,500--0.51%--
03/15383390383388+1.57%74,200--1.02%--
03/14386390382382+0.26%149,500--2.55%--
03/13385389380381-1.3%137,000--2.81%--
03/12397399386386-2.03%163,500--1.78%--
03/09393397389394+1.29%268,400-+0.51%--
03/08382391382389+1.83%128,800--0.51%--
03/07385394382382-2.3%225,700--2.3%--
03/06392395390391-0.51%60,600-+0.26%--
03/05400404393393-1.5%121,300-+1.03%--
03/02394399393399+3.1%108,500-+2.84%--
03/01391399386387-1.78%148,500-0%--
02/29400402393394+0.77%180,400-+2.07%--
02/28395400390391-1.51%163,100-+1.56%--
02/27400400396397-0.25%89,900-+3.39%--
02/24403407396398-1.73%188,800-+4.19%--
02/23403408397405+0.75%217,600-+6.58%--
02/22402402391402+0.5%159,900-+6.63%--
02/21399402392400+0.76%152,100-+6.95%--
02/203964033953970%82,400-+7.01%--
02/17396399392397+1.02%218,600-+7.88%--
02/16396401391393-2%161,300-+7.67%--
02/15392404392401+2.82%435,500-+10.77%--
02/14385392383390+1.83%124,000-+8.64%--
02/13378388377383-0.26%85,200-+7.28%--
02/10394394380384-2.04%180,100-+8.17%--
02/09386394382392+1.55%253,100-+10.73%--
02/08388388379386-0.77%201,100-+9.66%--
02/07371394371389+4.85%671,900-+11.46%--
02/06380380369371-0.27%113,200-+7.23%--
02/03370375366372+0.54%106,000-+8.14%--
02/02374379363370-1.07%278,800-+7.87%--
02/01360376358374+2.19%523,100-+9.68%--
01/31358378357366+1.95%171,600-+7.65%--
01/30366366355359-2.45%125,100-+6.21%--
01/27368372353368+1.38%254,300-+9.2%--
01/26384395359363-3.97%678,300-+8.04%--
01/25365408361378+4.71%2,365,200-+12.84%--
01/24356416351361+0.84%1,289,700-+8.41%--
01/23342359337358+7.19%186,600-+7.51%--
01/20329336329334+2.45%178,200-0%--
01/193263313253260%133,500--2.98%--
01/18327332324326+0.31%122,400--3.55%--
01/173253303233250%116,300--4.41%--
01/16326329324325-1.52%47,000--5.25%--
01/13328334327330+0.92%150,800--4.07%--
01/12330331325327-0.61%115,600--5.22%--
01/11325332324329+1.23%182,200--4.91%--
01/10345347324325-6.88%208,000--6.34%--
01/06342350338349+2.05%164,500-0%--
01/05333345329342+1.79%180,000--2.01%--
01/04331339327336+4.02%144,500--4%--
2011
12/30319324318323+1.57%93,300--7.45%--
12/29322322316318-1.85%90,800--9.14%--
12/28334336321324-2.99%131,800--7.95%--
12/27330337328334+0.6%91,800--5.38%--
12/26336339330332-0.3%111,000--5.95%--
12/22331339330333+0.6%128,200--5.93%--
12/21336345330331-0.6%125,000--6.76%--
12/20335340332333-0.3%65,500--6.72%--
12/19335337330334-0.3%103,900--6.7%--
12/16345345335335-2.05%166,000--6.94%--
12/15357357338342-6.04%201,400--5.52%--
12/14367368361364-1.62%80,000-0%--
12/13367374366370-1.33%71,700-+1.65%--
12/12386386374375-2.85%127,800-+2.74%--
12/09377386373386+0.26%206,100-+5.46%--
12/08382387375385+0.52%110,500-+5.48%--
12/07353383353383+8.81%225,800-+4.93%--
12/06347366344352-0.85%130,000--3.56%--
12/05364364348355-3.01%176,600--3.27%--
12/02366369360366+1.95%157,200--0.54%--
12/01368370355359+1.99%112,900--2.71%--
11/30371374351352-4.86%146,500--4.61%--
11/29355370354370+6.02%80,200--0.27%--
11/28337350333349+6.08%56,800--5.93%--
11/25334342329329-2.66%106,200--11.8%--
11/24350361332338-5.59%135,100--9.87%--
11/22355367350358+1.13%109,700--5.29%--
11/21341355341354+2.61%65,900--6.84%--
11/18348351341345-1.99%124,200--9.45%--
11/17352356346352-0.56%101,300--8.09%--
11/16377377354354-5.85%120,400--8.05%--
11/15371376370376+0.8%20,600--2.59%--
11/14374382372373-0.53%44,700--3.62%--
11/11382382371375-1.57%64,200--3.35%--
11/10379390378381-4.03%69,200--1.55%--
11/09384397380397+5.59%100,400-+2.58%--
11/08383393375376-3.59%57,300--2.84%--
11/07388390381390+1.3%43,100-+0.52%--
11/04377388376385+2.67%40,000--1.03%--