株価チャート

2012/03/07～2012/07/31

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
07/31737745735741+0.41%110,500--2.37%--
07/30742742735738+0.68%68,450--2.89%--
07/27733733728733+1.38%207,760--3.81%--
07/26718723713723+1.54%99,980--5.24%--
07/25720720711712-1.66%233,700--6.93%--
07/24727729722724-0.41%79,440--5.61%--
07/23734737727727-2.02%352,580--5.34%--
07/20754754740742-1.46%128,730--3.51%--
07/19754757753753+0.67%10,210--2.08%--
07/18752754747748-0.13%13,760--2.73%--
07/17755757749749-0.53%157,790--2.6%--
07/137547587537530%18,280--2.08%--
07/12765765753753-1.31%179,770--1.95%--
07/11765765761763-0.52%508,050--0.65%--
07/10772777766767-0.78%95,860-0%--
07/09772775772773-0.77%295,690-+0.91%--
07/06785786776779-2.63%696,860-+1.96%--
07/05802804799800-0.37%42,760-+4.99%--
07/04806806802803+0.37%135,270-+5.8%--
07/03796801796800+0.76%99,700-+5.68%--
07/028008017927940%96,940-+5.17%--
06/29779797778794+1.79%1,126,200-+5.44%--
06/28775783775780+1.43%784,670-+3.86%--
06/27762769760769+1.05%110,750-+2.67%--
06/26765766756761-0.65%522,950-+1.74%--
06/25777778766766-0.78%140,680-+2.41%--
06/22769775768772-0.52%26,840-+3.35%--
06/21771779771776+1.04%193,400-+4.02%--
06/20764770764768+1.72%86,730-+2.95%--
06/19759761755755-0.66%131,380-+1.21%--
06/18765765760760+2.01%105,680-+1.88%--
06/15753753745745-0.53%488,860--0.27%--
06/14742749742749+0.27%70,310-+0.13%--
06/13746749744747+0.27%103,330--0.4%--
06/12741747738745-0.8%27,900--0.8%--
06/11752755749751+1.9%510,710--0.4%--
06/08752752736737-1.99%809,720--2.38%--
06/07748753748752+1.48%45,640--0.79%--
06/06732742731741+1.65%164,910--2.63%--
06/05720730719729+1.67%75,340--4.58%--
06/04715717714717-1.65%274,600--6.76%--
06/01734736729729-1.22%409,450--5.69%--
05/31735741733738-0.94%208,730--5.02%--
05/30748748740745-0.53%69,170--4.61%--
05/29740749736749+0.81%112,900--4.46%--
05/28745745741743+0.13%9,610--5.71%--
05/25747748741742-0.13%112,260--6.31%--
05/24741746738743-0.13%191,200--6.54%--
05/23755755742744-1.33%217,990--6.88%--
05/22754757753754+1.07%17,090--6.1%--
05/21747752746746-0.4%55,140--7.44%--
05/18754754745749-2.47%1,380,510--7.42%--
05/17760771758768+0.92%68,890--5.54%--
05/16770770757761-0.91%155,140--6.74%--
05/15773776764768-1.41%532,720--6.23%--
05/14780785777779-0.13%42,150--5.35%--
05/11789790780780-1.02%24,900--5.57%--
05/10786793785788+0.13%124,340--5.06%--
05/09793793786787-1.5%109,580--5.64%--
05/08800800796799+0.38%291,770--4.54%--
05/07791799791796-2.33%2,052,950--5.35%--
05/02818820815815+0.12%137,380--3.44%--
05/01825826813814-1.69%83,830--3.9%--
04/27835843824828-0.6%220,450--2.47%--
04/26840840833833+0.12%16,170--2.12%--
04/25836838832832+0.6%64,190--2.46%--
04/24828831825827-0.6%71,550--3.16%--
04/23838842832832-0.36%103,540--2.92%--
04/20837839834835-0.36%12,790--2.79%--
04/19838841836838-0.71%185,460--2.67%--
04/18838844838844+2.18%415,610--2.09%--
04/17830831826826-0.24%131,740--4.29%--
04/16831833827828-1.19%103,880--4.17%--
04/13842843837838+0.36%70,300--3.12%--
04/12831836828835+0.36%72,450--3.58%--
04/11827832824832-0.6%154,300--3.93%--
04/10841846836837-0.24%534,240--3.46%--
04/09840844838839-1.18%402,490--3.23%--
04/06851854848849-1.05%88,270--2.19%--
04/05857859849858-0.23%137,420--1.04%--
04/04876877859860-1.71%486,470--0.81%--
04/03879879874875-0.68%126,260-+0.92%--
04/02889890881881+0.23%91,120-+1.73%--
03/30882883877879-0.34%277,810-+1.62%--
03/29887887881882-0.68%966,980-+2.2%--
03/288898918848880%210,570-+3.02%--
03/27880888880888+2.3%413,220-+3.26%--
03/268698728688680%189,160-+1.28%--
03/23870871868868-1.03%182,050-+1.4%--
03/22874880873877+0.11%697,680-+2.69%--
03/21881882874876-0.9%570,110-+2.94%--
03/19886887884884+0.11%47,850-+4.25%--
03/16880883879883+0.34%53,940-+4.5%--
03/15878882875880+0.92%140,620-+4.64%--
03/14876878872872+1.16%180,120-+4.06%--
03/13862870861862-0.12%146,840-+3.23%--
03/128708708618630%222,930-+3.73%--
03/09863870858863+1.29%436,660-+4.1%--
03/08845852845852+1.79%99,680-+3.27%--
03/07833838831837-0.71%580,670-+1.82%--