株価チャート

2011/11/02～2012/03/30

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
03/30271271268269-0.37%10,000--4.61%--
03/29277278265270-1.46%27,500--4.59%--
03/28271283271274-5.84%48,500--3.18%--
03/27292293288291-0.34%56,500-+2.83%--
03/262892922882920%29,000-+3.55%--
03/23291292289292-0.34%27,500-+3.91%--
03/22294294291293+0.69%19,000-+4.64%--
03/21298298290291-2.68%69,000-+4.3%--
03/19289300286299+4.55%101,000-+7.55%--
03/16280287280286+1.78%55,500-+3.62%--
03/15282284280281-1.4%5,500-+2.18%--
03/14280285280285+2.52%36,500-+4.01%--
03/13274278274278+1.83%31,000-+1.83%--
03/12275276272273-1.8%61,000-0%--
03/09277279277278+0.36%17,000-+2.21%--
03/08277279276277+0.73%6,500-+2.21%--
03/07276277275275-1.08%22,500-+1.85%--
03/06277279276278-0.71%17,000-+3.35%--
03/05276280275280+1.08%17,500-+4.48%--
03/02280280275277-1.42%26,500-+3.75%--
03/01284284279281-1.4%32,500-+5.64%--
02/29286289285285+0.71%27,500-+7.95%--
02/28285288283283-0.7%25,000-+7.6%--
02/27288290285285+0.35%34,500-+9.2%--
02/24288291281284-1.39%77,000-+9.23%--
02/23284288282288+2.49%98,000-+11.63%--
02/22265285265281+5.64%108,000-+9.34%--
02/21265268265266+0.38%26,000-+4.31%--
02/20263265262265+0.76%29,500-+4.33%--
02/172642652632630%4,500-+3.95%--
02/162632652632630%10,500-+3.95%--
02/15262265262263-0.38%19,500-+4.37%--
02/142652652632640%31,000-+5.18%--
02/13264265262264+0.76%19,500-+5.18%--
02/10261262261262+0.38%14,500-+4.8%--
02/09260262259261+0.77%30,500-+4.82%--
02/08258259257259+0.39%13,500-+4.02%--
02/072592592562580%18,000-+4.03%--
02/06259259256258+0.78%11,000-+4.45%--
02/032552592552560%30,000-+3.64%--
02/02255257254256+1.59%42,500-+4.07%--
02/01249253249252+1.61%28,500-+2.44%--
01/31250250248248-0.4%15,000-+1.22%--
01/30249250249249+0.4%8,500-+1.63%--
01/272472502472480%14,000-+1.22%--
01/26250250248248+0.81%7,500-+1.22%--
01/25247249246246-0.4%27,000-+0.41%--
01/242472472462470%7,500-+0.82%--
01/232462472452470%20,500-+0.82%--
01/20246247246247+0.41%9,000-+0.82%--
01/19245246245246+0.41%4,500-+0.41%--
01/18245245245245+0.41%7,000-0%--
01/17243245243244+0.41%8,500--0.41%--
01/16243245243243-1.22%6,500--0.82%--
01/13246246241246+0.41%15,000-+0.41%--
01/12246247244245+0.41%14,000-0%--
01/11245245244244-0.41%7,000-0%--
01/102452452442450%7,000-+0.41%--
01/06246246245245-0.41%3,000-+0.41%--
01/05246246244246-0.4%10,500-+1.23%--
01/04248248245247+2.49%7,000-+1.65%--
2011
12/30248248241241-1.63%5,500--0.82%--
12/29243245240245+0.41%8,500-+1.24%--
12/27244244243244-0.81%14,000-+0.83%--
12/26245246244246+1.65%11,000-+1.65%--
12/22245245241242-0.41%13,000-+0.41%--
12/21246246243243+0.83%4,500-+0.83%--
12/20244245241241-2.82%5,500-0%--
12/192472482472480%6,500-+2.9%--
12/162402492402480%15,500-+3.33%--
12/15247248242248+0.4%7,000-+3.33%--
12/14248248244247-0.4%8,000-+3.35%--
12/132482492442480%8,500-+3.77%--
12/12244249244248+1.64%15,000-+4.2%--
12/09240244238244+1.67%7,500-+2.52%--
12/08244244239240-1.64%22,000-+0.84%--
12/07244245241244+1.24%2,000-+2.95%--
12/06243244240241-1.23%6,000-+1.69%--
12/05240245240244+1.67%13,000-+2.95%--
12/02238242236240+1.69%21,500-+1.69%--
12/01237238236236-0.84%14,500-0%--
11/302392392382380%3,000-+0.85%--
11/29238238236238+1.28%8,000-+0.85%--
11/28238238234235-0.84%12,000--0.42%--
11/252332372332370%11,500-+0.85%--
11/24238238236237-0.42%6,500-+0.85%--
11/22234239233238-0.42%10,000-+1.28%--
11/21238239236239+1.27%6,500-+1.7%--
11/182362362362360%8,500-+0.85%--
11/172402402352360%5,500-+0.85%--
11/16241241236236-0.84%4,000-+0.85%--
11/15241241238238-0.83%13,000-+1.71%--
11/14235240235240+2.56%15,000-+3%--
11/11235235232234-0.43%10,500-+0.43%--
11/10232235231235+1.29%14,000-+0.86%--
11/09231235231232-1.69%26,000-0%--
11/08237237236236-0.42%2,000-+1.72%--
11/07237237233237+0.85%3,000-+2.16%--
11/04237237235235-0.84%6,000-+1.73%--
11/02237237235237+0.42%13,500-+2.6%--