株価チャート

2011/10/25～2012/03/30

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
03/302,0992,1102,0932,102+0.57%8,000--0.9%--
03/292,0882,0902,0882,090+0.1%5,000--1.42%--
03/282,0812,1142,0772,088-1.74%13,000--1.46%--
03/272,1282,1302,1252,125-0.14%20,000-+0.28%--
03/262,1392,1392,1272,1280%14,000-+0.52%--
03/232,1312,1322,1272,128-0.7%15,000-+0.61%--
03/222,1402,1432,1402,143+0.14%8,000-+1.47%--
03/212,1292,1402,1292,140+0.52%7,000-+1.47%--
03/192,1302,1382,1292,129-0.05%8,000-+1.14%--
03/162,1352,1402,1302,130+0.19%8,000-+1.38%--
03/152,1302,1392,1262,126+0.28%4,000-+1.33%--
03/142,1202,1202,1202,1200%1,000-+1.19%--
03/132,1292,1392,1202,120-0.89%4,000-+1.34%--
03/122,1212,1392,1202,139+0.9%6,000-+2.39%--
03/092,1202,1202,1202,120-1.4%1,000-+1.68%--
03/082,1202,1502,1202,150+1.42%2,000-+3.27%--
03/072,1312,1402,1202,120-1.17%3,000-+2.07%--
03/062,1302,1452,1302,145+0.7%4,000-+3.42%--
03/052,1502,1502,1302,130+0.42%5,000-+2.95%--
03/022,1212,1212,1212,121+0.05%2,000-+2.71%--
03/012,1202,1202,1102,120+0.09%5,000-+2.81%--
02/292,1082,1182,0962,118+0.86%9,000-+2.92%--
02/282,0952,1002,0902,100+0.24%7,000-+2.19%--
02/272,0962,1002,0952,095-0.05%12,000-+2.1%--
02/242,0902,0962,0902,096+0.67%5,000-+2.24%--
02/232,0712,0822,0672,082+0.39%5,000-+1.66%--
02/222,0892,0902,0742,074-0.29%4,000-+1.37%--
02/212,0612,0802,0612,080+0.48%3,000-+1.76%--
02/202,0782,0902,0702,070-0.38%7,000-+1.42%--
02/172,0622,0782,0622,078+1.12%8,000-+1.91%--
02/162,0552,0552,0552,0550%5,000-+0.88%--
02/152,0502,0552,0502,055+0.49%5,000-+0.93%--
02/142,0412,0532,0412,045+0.2%4,000-+0.49%--
02/132,0412,0412,0412,041-0.73%3,000-+0.29%--
02/102,0532,0562,0292,056+0.1%15,000-+1.03%--
02/092,0452,0542,0452,054+0.69%5,000-+0.98%--
02/082,0402,0402,0402,040+0.15%1,000-+0.34%--
02/072,0502,0502,0352,037-0.15%9,000-+0.25%--
02/062,0432,0452,0402,0400%3,000-+0.44%--
02/032,0262,0402,0262,040+0.49%3,000-+0.49%--
02/022,0312,0312,0302,030-0.49%4,000-+0.05%--
02/012,0402,0402,0402,040+0.05%2,000-+0.59%--
01/312,0392,0392,0392,039+0.39%2,000-+0.59%--
01/302,0352,0352,0312,031-0.1%2,000-+0.3%--
01/272,0292,0332,0202,033+0.44%4,000-+0.44%--
01/262,0242,0242,0242,024-0.25%1,000-0%--
01/252,0292,0292,0292,029-0.54%2,000-+0.3%--
01/242,0482,0482,0402,040+0.1%5,000-+0.84%--
01/232,0252,0382,0252,038+0.05%4,000-+0.79%--
01/202,0372,0372,0372,037+0.1%4,000-+0.79%--
01/192,0252,0352,0252,035+0.49%3,000-+0.79%--
01/182,0252,0252,0252,0250%2,000-+0.35%--
01/172,0252,0252,0222,025+0.3%3,000-+0.4%--
01/162,0192,0192,0192,019-0.3%1,000-+0.1%--
01/132,0252,0252,0252,0250%2,000-+0.5%--
01/102,0302,0302,0252,025-0.25%5,000-+0.55%--
01/062,0302,0302,0302,030-0.68%2,000-+0.89%--
01/052,0442,0442,0442,044-0.2%2,000-+1.64%--
01/042,0492,0492,0482,048+1.39%6,000-+1.94%--
2011
12/302,0252,0252,0202,020-0.25%5,000-+0.65%--
12/292,0252,0252,0252,0250%2,000-+0.9%--
12/282,0102,0252,0102,025+0.75%2,000-+0.95%--
12/272,0152,0222,0102,010-0.25%4,000-+0.3%--
12/262,0102,0152,0102,015+0.6%4,000-+0.55%--
12/222,0252,0252,0032,003-0.05%3,000-0%--
12/212,0192,0202,0042,004-0.79%3,000-+0.05%--
12/202,0252,0252,0202,020+0.75%4,000-+0.85%--
12/191,9992,0051,9992,005-0.15%5,000-+0.1%--
12/162,0242,0242,0082,008-0.4%5,000-+0.3%--
12/152,0162,0202,0162,016+0.05%3,000-+0.7%--
12/142,0152,0152,0152,0150%1,000-+0.65%--
12/132,0142,0152,0142,015+0.25%2,000-+0.65%--
12/122,0132,0132,0102,010-0.15%3,000-+0.45%--
12/071,9912,0131,9912,013+0.65%3,000-+0.6%--
12/061,9912,0001,9912,0000%3,000--0.05%--
12/052,0002,0002,0002,000-0.7%3,000--0.05%--
12/022,0142,0142,0142,014+0.35%6,000-+0.65%--
11/302,0052,0072,0052,007+1.31%2,000-+0.3%--
11/282,0052,0051,9811,981-0.2%4,000--1%--
11/251,9781,9851,9781,985-0.25%2,000--0.8%--
11/241,9902,0001,9901,990-0.5%10,000--0.6%--
11/222,0082,0082,0002,000+0.05%4,000--0.15%--
11/212,0002,0051,9991,999-0.05%6,000--0.2%--
11/182,0062,0062,0002,000-0.15%5,000--0.15%--
11/172,0002,0032,0002,003+0.15%4,000--0.05%--
11/162,0002,0021,9992,000+0.05%4,000--0.2%--
11/152,0002,0021,9991,999-0.05%6,000--0.25%--
11/142,0002,0042,0002,0000%3,000--0.2%--
11/112,0002,0002,0002,000-0.05%1,000--0.25%--
11/102,0012,0022,0012,001-0.05%3,000--0.25%--
11/092,0052,0052,0022,002+0.05%2,000--0.25%--
11/082,0012,0022,0012,0010%3,000--0.3%--
11/072,0052,0052,0012,001-0.25%4,000--0.45%--
11/042,0012,0062,0012,006-0.15%6,000--0.3%--
11/022,0092,0092,0092,009+0.2%2,000--0.25%--
11/012,0022,0052,0022,005+0.15%2,000--0.55%--
10/312,0052,0052,0022,002-0.15%6,000--0.84%--
10/282,0062,0062,0052,005-0.15%3,000--0.79%--
10/262,0082,0082,0082,008+0.35%1,000--0.74%--
10/252,0052,0052,0012,001-0.69%4,000--1.14%--