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
03/30349349338344-1.43%13,600-+1.18%--
03/29340349336349+1.45%10,600-+2.95%--
03/28321344321344+2.08%8,400-+1.47%--
03/27326338326337+2.12%19,200--0.3%--
03/26335336330330-1.49%21,100--2.08%--
03/23338338335335-0.89%3,900--0.59%--
03/22336339336338+0.6%3,300-+0.6%--
03/21344345336336-2.04%9,000-+0.3%--
03/19346346342343+1.18%2,700-+2.39%--
03/16338340335339+0.3%3,500-+1.8%--
03/15343343338338+0.9%4,600-+1.81%--
03/14349349335335-1.47%6,000-+1.21%--
03/13347347340340-0.87%4,400-+3.03%--
03/12345345338343-0.58%3,000-+4.57%--
03/09341345339345+1.17%14,500-+5.5%--
03/08345348341341-2.57%10,700-+4.92%--
03/07339350339350+2.04%11,500-+8.36%--
03/06342346342343+0.29%6,500-+6.85%--
03/05340346340342-0.58%9,800-+7.21%--
03/02339345339344+0.29%7,900-+8.18%--
03/01341349340343+0.59%18,200-+8.54%--
02/29337342337341+3.02%17,700-+8.25%--
02/28334337330331+2.48%20,200-+5.41%--
02/27335336322323-3.58%10,500-+3.53%--
02/24337338319335+0.9%10,200-+7.37%--
02/23335336329332-1.48%16,800-+7.1%--
02/22330338327337+3.06%26,100-+9.06%--
02/21326327323327+1.24%14,100-+6.51%--
02/20316325316323+2.54%5,900-+5.9%--
02/17315318307315-0.63%8,900-+3.62%--
02/16319319314317-0.63%6,400-+4.97%--
02/153183193083190%10,600-+5.98%--
02/14310319309319+2.9%7,400-+6.33%--
02/13312312305310-1.27%7,100-+4.03%--
02/10302326302314+3.97%16,800-+5.72%--
02/09307307302302-1.95%3,900-+2.03%--
02/08305308305308+0.33%7,500-+4.05%--
02/07306308305307+0.33%2,700-+4.07%--
02/06302306298306+4.08%4,100-+4.08%--
02/03298298294294-1.34%3,900-+0.34%--
02/02292303292298-0.67%19,500-+2.05%--
02/013013043003000%3,200-+3.09%--
01/31307307299300-1.64%7,400-+3.45%--
01/30308309305305+0.33%2,400-+5.17%--
01/27310310304304-0.98%3,600-+5.19%--
01/26308308307307-0.32%3,600-+6.6%--
01/25304309302308+1.99%4,300-+7.32%--
01/24300302299302+0.67%1,200-+5.96%--
01/23298305298300-1.96%1,600-+5.63%--
01/20294306294306+4.79%6,000-+8.13%--
01/19293295292292+1.39%4,400-+3.55%--
01/18285291285288+1.77%3,500-+2.13%--
01/17280285280283-0.35%2,000-+0.71%--
01/16282284281284-0.7%800-+1.07%--
01/13281286281286+2.14%1,400-+2.14%--
01/12286286280280-1.75%2,500-0%--
01/11284287284285+0.71%2,000-+1.79%--
01/10287287283283-0.7%3,100-+1.07%--
01/06285285285285+0.35%1,100-+2.15%--
01/05283286283284-3.07%9,500-+2.16%--
01/04293295290293+2.81%4,500-+5.78%--
2011
12/30282285275285+1.06%1,900-+3.26%--
12/29284284281282+0.36%1,300-+2.55%--
12/28279285279281+0.72%1,000-+2.18%--
12/27277279277279+0.72%2,700-+1.82%--
12/26280280277277-1.07%7,700-+1.09%--
12/22281282279280-0.36%2,700-+2.19%--
12/21283283281281-0.35%1,200-+2.55%--
12/20282282280282-0.7%800-+2.92%--
12/19274284269284+3.65%5,100-+4.03%--
12/162822822742740%3,600-+0.37%--
12/15278280274274-1.44%5,200-+0.37%--
12/14283283278278-0.71%9,500-+1.46%--
12/13279280279280+0.36%12,200-+2.19%--
12/12285285277279+0.72%3,300-+1.82%--
12/092772842772770%15,000-+1.09%--
12/08279279272277-0.72%1,900-+1.09%--
12/07267284265279+4.89%8,600-+2.2%--
12/06279279266266-4.66%5,100--2.56%--
12/05280280279279+1.45%800-+1.82%--
12/022672772672750%2,000-+0.36%--
12/01276276274275+2.61%3,200-+0.36%--
11/302682712682680%2,200--1.83%--
11/29269269265268+1.9%2,400--2.19%--
11/28261268261263+1.15%2,500--3.66%--
11/25268268260260-2.99%8,200--4.76%--
11/242672692632680%5,200--2.19%--
11/22265268263268+1.52%3,200--2.19%--
11/21265267263264-2.58%4,300--3.65%--
11/18271274271271-1.09%2,000--1.09%--
11/17272274272274-1.79%1,900-0%--
11/16275281273279+0.72%3,100-+2.2%--
11/152772792772770%900-+1.47%--
11/14277277277277+0.36%1,200-+1.84%--
11/11276277275276-1.43%3,300-+1.85%--
11/10283283279280-1.06%2,600-+3.32%--
11/09281284279283+2.54%5,900-+4.81%--
11/08276289276276-2.82%1,900-+2.22%--
11/07278284277284+1.79%2,100-+5.19%--
11/04280282278279+2.2%5,200-+3.33%--