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
03/30558568552568+1.61%56,900--3.24%--
03/29555559553559-0.18%42,500--4.77%--
03/28556563555560-5.56%145,300--4.6%--
03/27598599588593-1.5%190,200-+0.85%--
03/26608608602602-1.31%118,300-+2.56%--
03/23610612609610+0.16%100,300-+4.27%--
03/22603611602609+1%121,700-+4.46%--
03/21601603600603+0.84%82,000-+3.79%--
03/19590599590598+1.36%94,200-+3.1%--
03/16590592588590+0.17%43,500-+2.08%--
03/15589593584589-0.17%46,600-+2.08%--
03/14586594586590+1.03%45,500-+2.43%--
03/13581586581584+0.17%41,700-+1.57%--
03/12585585580583+0.52%43,200-+1.57%--
03/09586587580580-0.68%44,600-+1.4%--
03/085835875795840%28,000-+2.46%--
03/07582584580584-0.34%29,300-+2.82%--
03/06585589584586-0.34%16,100-+3.53%--
03/05585590583588+0.86%20,200-+4.26%--
03/025845865835830%10,200-+3.74%--
03/01588590582583-0.34%33,300-+4.11%--
02/29591594585585-1.02%36,600-+4.84%--
02/28590593585591-0.17%37,600-+6.29%--
02/27580595580592+2.07%56,600-+7.05%--
02/24575582573580+1.22%23,100-+5.45%--
02/23570578569573+1.06%39,100-+4.56%--
02/22566569562567-0.35%21,400-+4.04%--
02/21566569564569+0.89%18,800-+4.79%--
02/20567569564564-0.35%23,100-+4.25%--
02/17564570564566+0.35%20,900-+5.01%--
02/16561571559564+1.08%30,700-+5.22%--
02/15560563554558-0.18%18,800-+4.49%--
02/14560565557559-0.18%8,500-+5.27%--
02/13566566553560-1.41%25,300-+5.86%--
02/10573573561568-0.53%21,200-+7.78%--
02/09559580558571+2.33%60,700-+8.97%--
02/08548559545558+2.39%41,400-+7.1%--
02/07540546540545+0.93%19,300-+5.01%--
02/06540547538540+0.75%31,500-+4.45%--
02/035385385365360%13,900-+4.08%--
02/02536539536536+0.75%8,900-+4.48%--
02/01539540531532-1.48%27,600-+3.91%--
01/31537540537540+1.31%14,500-+5.88%--
01/30532537532533+0.57%11,600-+4.92%--
01/27538538528530-1.67%27,000-+4.74%--
01/26532539528539+1.32%15,900-+6.94%--
01/25527544527532+1.33%30,200-+5.77%--
01/24518525517525+1.74%23,500-+4.79%--
01/23515519515516+0.39%17,800-+3.2%--
01/20512517512514+0.39%13,300-+2.8%--
01/19510512509512+0.39%5,000-+2.61%--
01/18514514509510-0.2%14,900-+2.41%--
01/175135145075110%10,700-+2.82%--
01/16506513506511+1.19%18,100-+3.02%--
01/13503506502505+0.8%12,300-+2.02%--
01/12505506501501-0.2%11,500-+1.62%--
01/11500504500502-0.4%18,600-+1.83%--
01/10500506500504+0.4%12,100-+2.65%--
01/06502505499502+0.2%11,600-+2.45%--
01/05502503498501-0.2%12,600-+2.45%--
01/04501507500502+0.4%14,200-+3.08%--
2011
12/30492501490500+1.42%26,300-+2.88%--
12/29497497482493-0.2%32,800-+1.86%--
12/28497499490494+0.41%21,100-+2.28%--
12/27490507489492+0.61%24,400-+2.07%--
12/26492493485489+1.03%15,000-+1.66%--
12/22489491484484-1.02%25,200-+0.83%--
12/21490494488489-0.61%18,200-+2.09%--
12/20485494481492+0.61%20,800-+2.93%--
12/19499503476489-1.61%35,000-+2.3%--
12/16502508497497-1%25,700-+4.19%--
12/15498508498502+0.4%20,700-+5.46%--
12/14497510497500+0.6%32,400-+5.26%--
12/13494498492497+0.81%14,800-+4.85%--
12/12489497489493+1.23%26,400-+4.01%--
12/094884884854870%4,600-+2.96%--
12/08489489483487+0.41%10,000-+3.18%--
12/07482485480485+1.25%9,800-+2.97%--
12/06477480477479+0.84%6,100-+1.91%--
12/05477479473475-0.63%11,600-+1.28%--
12/02477478471478+1.49%13,000-+2.14%--
12/01475480470471-0.21%11,800-+0.86%--
11/30470472470472+0.43%4,600-+1.29%--
11/29468470468470+1.08%2,700-+1.08%--
11/28461470460465+1.09%5,800-+0.22%--
11/25457466457460+0.44%8,500--0.65%--
11/24461461457458-0.87%16,200--1.08%--
11/22465467461462-1.28%5,600--0.22%--
11/214654694654680%5,400-+1.3%--
11/18467468467468+0.21%4,900-+1.52%--
11/17466467466467-0.64%800-+1.52%--
11/16469470465470+1.08%2,300-+2.17%--
11/15472472464465-1.9%11,100-+1.31%--
11/14472475472474+1.07%8,700-+3.49%--
11/11465469462469-0.21%23,600-+2.63%--
11/10477480467470-3.09%23,500-+3.3%--
11/09475489475485+2.32%20,500-+6.83%--
11/08485486474474-2.47%10,500-+4.64%--
11/07485486481486+2.1%26,400-+7.76%--
11/04474479472476+2.15%19,700-+5.78%--