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
03/30280289278282+0.71%73,000--1.05%--
03/29279280279280-0.71%18,000--1.75%--
03/28279282278282-0.35%71,000--1.05%--
03/27279283279283+1.8%61,000--0.7%--
03/26282283278278-1.77%91,000--2.46%--
03/23282285282283-0.7%114,000--0.35%--
03/222852862832850%50,000-+0.35%--
03/21288290285285-0.7%37,000-+0.35%--
03/19289291287287-0.69%94,000-+1.41%--
03/16286290286289+0.7%36,000-+2.48%--
03/15285289284287+1.06%95,000-+1.77%--
03/14286289283284-0.7%87,000-+1.07%--
03/13285288285286-0.69%52,000-+1.78%--
03/122862902842880%80,000-+2.49%--
03/09288290282288+1.05%160,000-+2.86%--
03/08290292282285-1.04%51,000-+1.79%--
03/07280288280288+1.77%47,000-+3.23%--
03/062832842812830%51,000-+1.8%--
03/05283285283283-0.7%14,000-+1.8%--
03/02281287281285+1.79%48,000-+2.52%--
03/01281283280280-0.36%38,000-+1.08%--
02/29287287280281-2.09%83,000-+1.44%--
02/28289290283287-1.37%46,000-+3.99%--
02/27294294288291-1.02%56,000-+5.43%--
02/24300300291294+1.73%98,000-+6.91%--
02/23281289281289+3.21%66,000-+5.09%--
02/22275282275280+1.82%40,000-+2.19%--
02/21273275273275+0.73%31,000-+0.36%--
02/20270273270273+1.49%33,000-0%--
02/17275275268269-2.18%114,000--1.47%--
02/16274278274275-1.08%19,000-+1.1%--
02/15273278273278+1.83%14,000-+2.21%--
02/14269273269273+1.11%11,000-+0.74%--
02/13275275267270-1.46%20,000-0%--
02/10277277270274-0.72%18,000-+1.86%--
02/09275277275276-1.08%21,000-+2.6%--
02/08277279277279+1.09%13,000-+4.1%--
02/072762802762760%69,000-+3.37%--
02/06272276272276+1.85%31,000-+3.37%--
02/03272273271271-0.37%25,000-+1.88%--
02/022722722702720%26,000-+2.64%--
02/012722752712720%38,000-+2.64%--
01/31271272268272+0.37%47,000-+3.03%--
01/30270271267271+0.37%27,000-+3.04%--
01/272712712672700%44,000-+3.05%--
01/26275275266270-1.1%75,000-+3.05%--
01/25275285269273-0.73%182,000-+4.6%--
01/24279283275275-1.43%95,000-+6.18%--
01/23282282279279+0.36%39,000-+8.14%--
01/20276279276278+0.72%58,000-+8.17%--
01/19269276266276+1.85%55,000-+8.24%--
01/18264275262271+3.04%98,000-+6.69%--
01/17257263257263+1.54%23,000-+3.95%--
01/16255259255259-0.38%6,000-+2.78%--
01/13257260257260+1.17%32,000-+3.59%--
01/12257258255257+0.78%16,000-+2.8%--
01/11256257255255+0.79%17,000-+2.41%--
01/10255257251253-1.17%29,000-+1.61%--
01/06261263249256-1.92%59,000-+3.23%--
01/05261263261261-0.38%23,000-+5.24%--
01/04249262245262+2.75%113,000-+6.07%--
2011
12/30258260255255-1.16%33,000-+3.66%--
12/29256259255258+0.78%51,000-+5.31%--
12/28259260255256-2.29%66,000-+4.92%--
12/27260269260262-1.5%152,000-+7.82%--
12/26251288251266+6.4%427,000-+9.92%--
12/22250250248250+0.4%31,000-+3.73%--
12/21247249247249+1.22%8,000-+3.32%--
12/20249250244246-1.2%106,000-+2.5%--
12/19244251244249+2.05%61,000-+3.75%--
12/162472472442440%31,000-+2.09%--
12/15242245242244+0.83%24,000-+2.09%--
12/14244244242242-0.82%20,000-+1.26%--
12/132442452422440%32,000-+2.52%--
12/12242244242244+2.52%18,000-+2.52%--
12/09236239235238-0.83%66,000-+0.42%--
12/08245245238240-1.23%99,000-+1.27%--
12/07238244238243+2.53%29,000-+2.53%--
12/06241244237237-1.66%124,000-+0.42%--
12/05239242239241+1.26%28,000-+2.12%--
12/022392412362380%44,000-+0.85%--
12/012382412382380%24,000-+0.85%--
11/30243243236238-2.06%22,000-+1.28%--
11/29239243239243+2.1%18,000-+3.4%--
11/282382382382380%7,000-+1.28%--
11/25237241237238+0.42%20,000-+1.28%--
11/242372372342370%22,000-+0.85%--
11/22235237235237+0.85%18,000-+0.85%--
11/21238238234235-1.26%52,000-0%--
11/18240241238238-0.83%74,000-+1.28%--
11/17237240237240+1.27%33,000-+2.56%--
11/16240240237237-0.42%56,000-+1.28%--
11/152382392362380%80,000-+1.71%--
11/14235238233238+1.28%43,000-+1.28%--
11/11233235231235+0.43%51,000-0%--
11/10234237232234-1.68%35,000--0.43%--
11/09235239233238+1.28%98,000-+0.85%--
11/08233236233235+0.86%54,000--0.42%--
11/07230233230233+1.3%22,000--1.27%--
11/04226231226230+1.77%109,000--2.95%--