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
03/30253259251251-2.71%10,100--2.71%--
03/29257260257258-0.77%3,200-0%--
03/28259260257260-3.35%3,800-+0.78%--
03/27269269265269+0.75%13,500-+4.67%--
03/26269270267267+0.75%2,800-+4.3%--
03/23269269265265-1.49%5,800-+3.92%--
03/22266269263269+1.51%8,200-+6.32%--
03/21272274262265-2.21%8,100-+5.16%--
03/19266271266271+1.88%4,400-+7.97%--
03/16264266261266+0.38%6,400-+6.83%--
03/15282282264265-3.28%15,700-+6.85%--
03/14253290253274+9.6%110,200-+10.93%--
03/13253257248250-1.96%11,900-+2.04%--
03/122512552512550%12,400-+4.51%--
03/092562562532550%5,500-+4.94%--
03/08248255248255+4.08%4,100-+4.94%--
03/07241250241245-0.81%3,300-+1.24%--
03/06249250242247-0.8%2,900-+2.49%--
03/05253253246249-1.58%3,400-+3.32%--
03/02245255241253+4.98%8,800-+5.42%--
03/01249250241241-3.21%10,600-+0.42%--
02/29247254245249-2.73%26,700-+3.75%--
02/282562562532560%4,800-+6.67%--
02/27256259253256+1.19%6,100-+7.11%--
02/24259259251253-2.32%6,200-+6.3%--
02/23254260251259+4.02%7,800-+9.28%--
02/22244250240249+4.18%25,500-+5.51%--
02/21243246239239-1.24%4,800-+1.7%--
02/20238247236242+2.54%24,000-+3.42%--
02/17232236232236+1.72%4,800-+1.29%--
02/16238238230232-0.43%8,600-0%--
02/15236236230233-0.85%7,200-+0.87%--
02/14235236234235-0.42%600-+2.17%--
02/13233237233236-0.84%2,300-+3.06%--
02/10240242233238+1.28%6,700-+4.39%--
02/09233237233235+1.29%6,800-+3.52%--
02/08229232227232+1.31%7,000-+3.11%--
02/07229230227229+0.44%12,500-+2.23%--
02/06228233222228-5%35,800-+2.24%--
02/03234240229240+3.9%8,200-+8.11%--
02/02237237231231-0.43%4,100-+4.52%--
02/01236240230232-1.69%8,800-+4.98%--
01/31240240236236-1.67%2,000-+7.27%--
01/30244244236240-1.64%3,800-+9.59%--
01/27245254244244-0.41%16,100-+11.93%--
01/26235264235245+4.26%32,900-+13.43%--
01/25240240230235-2.08%20,400-+9.3%--
01/24233240233240+6.19%7,500-+12.15%--
01/23231235222226-1.74%17,000-+5.61%--
01/20227232222230+1.77%11,100-+7.48%--
01/19225227220226+0.89%8,400-+6.1%--
01/18216226210224+3.7%31,500-+5.16%--
01/17211216211216+0.93%3,600-+1.89%--
01/16212215211214+0.94%11,700-+0.47%--
01/13206212206212+2.42%9,300--0.47%--
01/12209209207207-0.96%3,000--2.82%--
01/11207209207209-0.95%11,700--2.34%--
01/10211211210211-0.94%9,100--1.4%--
01/06208213205213+2.4%8,300--0.47%--
01/05206210205208+1.96%18,900--2.8%--
01/04204210203204+0.49%7,500--4.67%--
2011
12/30203208202203-0.98%7,000--5.14%--
12/29208208203205-2.38%14,600--4.21%--
12/28210210210210-0.94%3,900--1.87%--
12/272122132112120%4,100--0.93%--
12/26213213207212-0.47%15,100--0.47%--
12/22212213207213+1.43%10,200-0%--
12/212112112042100%9,100--1.41%--
12/20215215210210-2.33%4,000--1.41%--
12/19213215211215-0.46%14,400-+1.42%--
12/162112162112160%2,600-+1.89%--
12/15216225216216-3.57%6,300-+1.89%--
12/142242252212240%11,400-+5.66%--
12/13219224219224+2.75%5,400-+6.16%--
12/12225225218218+1.87%7,600-+3.32%--
12/09211217211214-0.47%3,900-+1.42%--
12/08214220214215-2.27%600-+1.42%--
12/07217220211220+0.46%5,400-+3.77%--
12/06220221218219-2.67%6,500-+2.82%--
12/05215225210225+5.63%2,600-+5.63%--
12/02217222213213-2.29%4,400-+0.47%--
12/01217223217218+1.4%4,700-+2.35%--
11/302162162152150%1,600-+0.94%--
11/29214217214215+1.42%1,700-+0.94%--
11/28207212207212+2.42%5,700--0.47%--
11/25204207204207+4.02%300--2.82%--
11/24198200197199-0.5%2,800--7.01%--
11/22199202199200-1.96%4,700--6.98%--
11/21201204201204+1.49%4,300--5.56%--
11/18201201200201+0.5%15,100--7.37%--
11/17203203200200-1.48%11,900--8.26%--
11/16210210203203-3.33%2,500--7.31%--
11/15205215202210+2.44%6,900--4.55%--
11/142062062042050%3,000--6.82%--
11/11200206200205-0.49%7,000--7.24%--
11/10206214200206-5.94%12,000--6.79%--
11/09214219204219+1.86%11,300--1.35%--
11/08219220215215-2.27%5,200--3.15%--
11/07217220217220-0.9%1,200--1.35%--
11/04228228222222-1.33%1,900--0.45%--