株価チャート

2012/02/15~2012/07/09

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
20139/1, 株式分割 1→2
2012
07/09442445428444+1.08%1,058,954-+10.95%--
07/06445447426439-0.07%1,291,836-+11.43%--
07/05447460439439-3.07%1,066,390-+12.94%--
07/04454465439453+1.46%1,574,404-+17.42%--
07/03476486444447-5.92%2,483,962-+16.64%--
07/02471478460475+0.19%1,721,434-+24.63%--
06/29460479448474+3.35%3,306,992-+25.39%--
06/28418464413459+8.77%4,256,434-+22.61%--
06/27417431410422+2.52%1,937,754-+13.64%--
06/26398413391411+2.51%1,871,844-+11.15%--
06/25396405392401+5.03%1,530,126-+9.02%--
06/22370385367382+1.25%943,020-+4.36%--
06/21374382369377+1.11%1,123,512-+3.35%--
06/20385388373373-2.55%962,286-+2.49%--
06/19387389368383+0.23%1,442,922-+5.18%--
06/18404408379382-2.93%1,522,352-+5.51%--
06/15383393369393+2.23%1,297,244-+9%--
06/14395399382385-2.84%869,336-+7.22%--
06/13391400382396+1.44%2,046,928-+10.66%--
06/12366391364391+4.85%1,946,542-+9.39%--
06/11344372344372+8.53%1,892,124-+4.34%--
06/08331345328343+6.42%2,126,696--3.87%--
06/07329333320322-1.09%805,116--10.42%--
06/06309335302326+6.58%1,552,096--10.43%--
06/05301309296306+4.23%1,465,568--16.64%--
06/04321321293293-8.82%1,963,780--21.1%--
06/01352358322322-12.68%1,662,284--14.39%--
05/31370375358369-2.96%601,640168億6286万-2.48%18.934.62
05/30386389376380-0.7%675,662-+0.5%--
05/29393394376383-2.49%831,480-+2.01%--
05/28393401388392+0.08%1,172,184-+5.74%--
05/25391394377392+2.16%1,209,702-+6.82%--
05/24381400373384+0.46%1,829,594-+5.71%--
05/23373396367382+5.47%2,688,790-+6.69%--
05/22357374353362+3.55%1,430,754-+2.3%--
05/21352367346350-1.5%658,424--0.08%--
05/18360364349355-3.23%821,002-+2.31%--
05/17367375352367-1.2%1,090,726-+6.65%--
05/16341372341371+8.94%1,491,932-+8.89%--
05/15332347310341+0.88%1,742,728-+1.14%--
05/14367369338338-3.22%1,050,842-+0.86%--
05/11359372348349-3.75%908,882-+4.84%--
05/10365374361363-0.49%881,166-+9.58%--
05/09375385356364-6.38%1,289,470-+11.13%--
05/08398399375389+0.38%1,089,374-+19.43%--
05/07400405387388-6.49%1,313,468-+20.46%--
05/02417425405415+1.67%1,722,110-+30.03%--
05/01429438406408-2.06%2,693,522-+29.93%--
04/27423439413417-2.9%2,710,422-+34.81%--
04/26384439381429+12.84%6,647,108-+41.58%--
04/25376388358380-0.62%3,932,292-+28.01%--
04/24362394356383+4.19%4,304,092-+30.56%--
04/23347393336367+20.49%5,846,724-+27.49%--
04/20296309293305+5.42%1,670,396-+7.3%--
04/19290298286289-0.31%897,052-+2.14%--
04/18286293286290+2.73%810,186-+2.45%--
04/17270282270282+5.18%875,082-+0.09%--
04/16272276265268-2.79%679,042--4.5%--
04/13247277244276+4.13%2,051,998--2.12%--
04/12269272260265-2.93%834,184--6%--
04/11272277269273-2.84%505,310--3.51%--
04/10292295281281-3.36%554,658--0.68%--
04/09285292283291+1.55%339,690-+3.13%--
04/06281289281286-1.22%370,110-+2.28%--
04/05277294275290+3.59%740,896-+4.3%--
04/04285288277280-2.97%850,070-+1.41%--
04/03296296286288-3.66%917,670-+4.9%--
04/02303303296299+0.2%576,966-+9.67%--
03/30307309299299-3.63%760,500-+10.67%--
03/29304310299310+2.44%1,626,456-+16.13%--
03/28290303287303+6.9%2,145,624-+15.08%--
03/27293296282283-2.15%1,407,770-+9.74%--
03/26278294275289+6.89%2,288,260-+13.47%--
03/23270273269271-0.33%291,018-+7.85%--
03/22272277269272-0.33%352,196-+9.52%--
03/21273280272272+3.14%1,129,596-+11.22%--
03/19268271261264-2.19%942,344-+9.17%--
03/16277277268270-1.4%554,996-+12.55%--
03/15282284274274-3.84%524,238-+15.6%--
03/14277287271285+5.94%1,043,744-+21.76%--
03/13278287268269-2.99%1,546,012-+16.93%--
03/12291291277277-4.68%1,233,362-+22.12%--
03/09278291273291+5.93%1,996,904-+30.42%--
03/08275281270275-1.28%708,786-+25.37%--
03/07273283267278+1.84%2,309,216-+29.35%--
03/06260274259273+7.95%2,862,184-+28.81%--
03/05251264249253+1.79%2,697,578-+21.03%--
03/02240249239249+2.44%986,284-+20.64%--
03/01241247240243+2.5%928,148-+18.92%--
02/29245249236237-5.21%1,045,096108億2688万+17.17%12.152.97
02/28234251233250+2.3%1,904,292-+25.48%--
02/27247257240244+5.5%2,999,412-+23.9%--
02/24214240214231+9.37%2,784,782-+19.26%--
02/23208212206212+4.08%897,728-+10.18%--
02/22201204198203+4.09%547,560-+6.42%--
02/21195201194195+0.3%208,208-+2.77%--
02/20193195193195+1.39%202,800-+3%--
02/17192195192192-0.15%191,308-+2.13%--
02/16198199192192-3.13%337,324-+2.29%--
02/15202203199199-1.61%240,994-+5.6%--