株価チャート

2011/10/31～2012/03/30

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
03/30478484476484-1.22%900-+6.37%--
03/29493499478490-0.61%5,600-+8.17%--
03/28497497488493-1.4%1,100-+9.56%--
03/27477500477500+3.09%5,600-+11.86%--
03/26490500481485-3.96%5,500-+8.99%--
03/23450535450505+10.99%38,500-+14.25%--
03/22454455450455+1.34%1,400-+3.88%--
03/214504504494490%1,700-+2.98%--
03/19445449445449+0.67%3,300-+3.22%--
03/16444446443446+0.45%1,100-+3%--
03/15441445439444+1.6%2,400-+3.02%--
03/14437437437437+0.23%800-+1.86%--
03/13436447434436-0.68%1,900-+2.11%--
03/12437440437439+0.46%1,300-+3.05%--
03/09437438426437+0.23%800-+3.07%--
03/08422436422436+5.06%1,100-+3.56%--
03/07436436415415-5.68%3,300--0.95%--
03/05440440440440-0.9%1,200-+5.26%--
03/02441450440444-1.11%5,200-+6.73%--
03/014504504494490%800-+8.45%--
02/29446449442449+0.67%2,700-+8.98%--
02/28446446446446+1.36%200-+8.78%--
02/27448450440440-3.3%2,400-+8.11%--
02/24448455439455+1.56%8,000-+12.35%--
02/23431448431448+4.43%1,900-+11.44%--
02/22419429419429+2.14%1,700-+7.52%--
02/21420420420420-2.78%1,100-+6.06%--
02/20431434431432+0.23%1,400-+9.64%--
02/17421440421431+2.86%7,700-+10.23%--
02/16412420412419+0.48%2,800-+7.99%--
02/15396417396417+3.22%7,400-+8.31%--
02/14407410403404-0.98%1,400-+5.48%--
02/13410410408408+0.74%600-+7.09%--
02/10400406400405+1.25%4,300-+7.14%--
02/09390400390400+2.56%2,300-+6.38%--
02/08396396390390-1.52%1,000-+4.28%--
02/07394398393396+0.51%1,100-+6.45%--
02/06390400390394+2.6%1,600-+6.2%--
02/03388388376384+1.05%8,500-+4.07%--
02/02393397380380-1.3%7,200-+3.26%--
02/013873873853850%1,800-+4.9%--
01/31387388385385-1.28%11,500-+5.19%--
01/30385393385390+0.52%1,300-+6.85%--
01/27389389388388-2.27%900-+6.59%--
01/26391397387397-2.22%3,500-+9.37%--
01/25382418382406+6.28%4,700-+12.15%--
01/24385385381382-2.05%2,000-+6.11%--
01/23388398388390+2.63%3,900-+8.33%--
01/20370382369380+3.26%23,400-+5.56%--
01/19358368358368+2.79%2,700-+1.94%--
01/18358359357358+0.28%2,300--0.83%--
01/17357357357357+0.85%500--1.11%--
01/163563563543540%1,600--1.94%--
01/13354357354354+0.28%800--2.21%--
01/12357357351353-1.12%2,300--2.49%--
01/11356358353357+1.13%11,800--1.65%--
01/103523533523530%800--2.75%--
01/06351353349353+0.86%1,900--2.75%--
01/05344350344350+0.57%17,700--3.58%--
01/04357359346348-0.29%20,000--4.13%--
2011
12/30351359349349-2.79%2,600--4.12%--
12/29352359352359+0.56%2,200--1.64%--
12/28351357351357+2.59%500--2.19%--
12/27356356347348-2.79%16,300--4.4%--
12/26354360354358+1.13%3,500--1.65%--
12/22357358344354-1.67%13,000--2.75%--
12/21363371358360-1.37%8,100--1.1%--
12/20368368365365+1.96%3,500-0%--
12/19371371357358-3.5%13,800--1.92%--
12/16372372371371-0.54%700-+1.64%--
12/15381381373373-3.12%6,000-+2.19%--
12/14381390381385-0.77%1,900-+5.19%--
12/13389389388388+0.52%500-+5.72%--
12/12383386383386+2.93%1,500-+5.18%--
12/09380380374375+3.02%6,100-+2.18%--
12/08360365360364+1.11%600--1.09%--
12/07362362359360-1.37%24,200--2.7%--
12/063663663653650%1,100--1.62%--
12/05365366363365+0.55%2,700--1.88%--
12/023633653633630%1,400--2.68%--
12/01360365360363+2.25%1,700--2.94%--
11/30360360355355-1.39%500--5.33%--
11/29359360359360+0.56%300--4.51%--
11/283573583533580%600--5.29%--
11/25369369358358-2.98%1,800--5.54%--
11/24351369351369+3.36%1,000--3.15%--
11/22357357357357+2.29%100--6.3%--
11/21349350344349-0.29%1,900--8.64%--
11/18370370348350-2.51%9,000--8.85%--
11/17358359358359+1.13%400--6.75%--
11/16370370353355-3.79%19,300--7.79%--
11/15369369369369+1.1%200--4.4%--
11/14365365365365+0.55%1,100--5.44%--
11/11375375362363-3.46%5,600--6.2%--
11/09395395368376-4.81%3,600--3.34%--
11/07395395395395-0.5%100-+1.28%--
11/04399399396397-0.75%1,600-+1.79%--
11/02395400392400+1.27%500-+2.83%--
11/01400400395395-1.25%300-+1.54%--
10/31398402398400+0.5%2,600-+2.83%--