株価チャート

2011/09/21～2012/03/30

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
03/30348353348353+1.44%1,400-+0.28%--
03/29348348348348-1.69%300--1.14%--
03/28354354354354-0.56%100-+0.57%--
03/273563563563560%900-+1.42%--
03/26349356348356+2.01%900-+1.42%--
03/23356356348349+0.29%1,800--0.29%--
03/223483483483480%27,900--0.57%--
03/21348348348348-0.57%3,300--0.57%--
03/193513513483500%4,200-0%--
03/16353353350350+0.57%7,300-+0.29%--
03/15354354348348-0.57%1,000--0.29%--
03/143503503503500%2,100-+0.29%--
03/13350350349350+0.29%800-+0.57%--
03/12357357340349-1.69%7,000-0%--
03/093553553543550%2,200-+1.72%--
03/083553553543550%4,300-+2.01%--
03/073543553543550%400-+2.01%--
03/063553553553550%1,900-+2.01%--
03/05355355355355+1.43%3,000-+2.01%--
03/02349350349350+0.29%700-+0.57%--
03/01354354349349-1.13%700-+0.29%--
02/29352355336353-0.56%3,500-+1.44%--
02/283553553503550%2,900-+2.01%--
02/27348360348355+2.01%9,300-+2.31%--
02/243473483433480%3,100-+0.29%--
02/233483483483480%4,400-+0.29%--
02/22348348347348+0.29%1,100-+0.29%--
02/21347347347347+1.17%200-+0.29%--
02/20342343342343+0.59%3,400--0.87%--
02/17342342341341+0.89%500--1.45%--
02/16339342330338-1.46%5,100--2.31%--
02/15341343339343-1.44%5,300--1.15%--
02/14341348341348+2.35%5,100-+0.29%--
02/13339340339340-2.3%200--2.02%--
02/10345348336348+2.65%3,000-0%--
02/09337345325339-1.74%10,900--2.87%--
02/08347347337345-2.27%2,100--1.15%--
02/07350355350353+0.86%900-+1.44%--
02/06347351347350+0.29%800-+0.86%--
02/03349349349349-0.29%100-+0.87%--
02/01350350350350-0.28%500-+1.16%--
01/31349351349351+1.45%300-+1.74%--
01/30345349345346-1.7%2,100-+0.29%--
01/27352352352352+0.28%300-+1.73%--
01/26351351351351-0.28%100-+1.74%--
01/25350352349352+0.57%1,600-+2.33%--
01/24350351350350+2.34%1,500-+2.04%--
01/23350351341342-2.29%2,200--0.29%--
01/20347350347350+2.04%2,100-+2.34%--
01/19343343343343-0.87%100-+0.29%--
01/18343346343346+1.47%200-+1.47%--
01/17341341341341-1.16%100-+0.29%--
01/16343345343345-0.29%300-+1.47%--
01/13343346343346+1.76%700-+1.76%--
01/12355355330340-5.03%4,700-+0.29%--
01/10349358349358+2.29%3,500-+5.6%--
01/063493503493500%200-+3.55%--
01/05349350349350-1.13%1,300-+3.86%--
2011
12/30354354354354-1.67%100-+5.04%--
12/26360360347360+5.26%3,200-+7.46%--
12/22360360338342+4.27%3,300-+2.09%--
12/21336336328328-1.2%1,100--2.09%--
12/20335335332332-0.3%300--0.9%--
12/19331333331333-0.6%800--0.89%--
12/16329337329335-0.59%2,700--0.3%--
12/13347347333337-2.6%600-+0.3%--
12/12336346335346-3.08%1,200-+2.98%--
12/09333357332357+7.21%1,000-+6.57%--
12/083333333333330%1,000--0.6%--
11/30330333330333+0.91%200--0.6%--
11/29330330330330-0.6%100--1.49%--
11/28324332324332-2.35%1,500--1.19%--
11/25340340340340+3.98%300-+0.89%--
11/243273273273270%1,100--2.97%--
11/22335335327327-2.39%600--3.25%--
11/21332335332335+0.9%300--0.89%--
11/18332332332332+0.3%100--2.06%--
11/17331331331331-2.65%200--2.36%--
11/16340340340340+3.03%400-+0.29%--
11/15330330330330+1.23%100--2.94%--
11/14327327326326-0.31%400--4.4%--
11/10327327327327-5.76%200--4.39%--
11/04347347347347+6.44%500-+1.17%--
11/02326326326326-6.86%100--4.96%--
10/31350350350350+1.74%100-+2.04%--
10/24340344340344+3.61%1,100-+0.29%--
10/21340340332332-1.78%400--3.21%--
10/20341341338338-0.59%200--1.46%--
10/113403403403400%100--1.16%--
10/073403403403400%200--1.16%--
10/06340340340340+3.98%200--1.16%--
10/05330338327327-5.22%600--4.94%--
10/033453453453450%300-0%--
09/30344345344345+2.68%30020億7000万0%50.620.18
09/29336336336336-5.08%200--2.33%--
09/28354354354354+5.36%100-+3.21%--
09/27335336335336-5.35%200--2.04%--
09/26331355331355+4.41%1,400-+3.5%--
09/22340340330340-0.58%1,200--0.87%--
09/21349349342342-2.56%300--0.58%--