株価チャート

2012/04/10~2012/08/31

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
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
08/31417420407414-0.71%397,826189億5334万-7.54%21.275.2
08/30417425413417-2.08%548,236--7.5%--
08/29408426406426+1.12%728,728--6.16%--
08/28434438421421-3.52%803,088--7.41%--
08/27438442429437+0.75%471,848--4.44%--
08/24453456429433-0.88%1,209,702--5.57%--
08/23432440429437-0.74%557,024--5.15%--
08/22447451440441-2.04%521,196--4.65%--
08/21457462445450-0.98%600,288--2.87%--
08/20448460445454+3.3%1,355,380--1.91%--
08/17422440421440+4.35%749,008--4.84%--
08/16421430415421-0.42%740,558--8.41%--
08/15449449420423-5.8%948,090--8.03%--
08/14453456449449-1.43%247,754--2.58%--
08/13451459447456+0.33%248,430--1.17%--
08/10470473452454-4.06%510,042--1.27%--
08/09456475445473+3.03%915,642-+3.13%--
08/08466468459459-0.89%308,594-+0.32%--
08/07467471452464-0.7%452,582-+1.22%--
08/06480483462467-2.41%674,310-+1.94%--
08/03483486476478-2.06%478,946-+4.23%--
08/02478489474488+2.8%1,289,808-+6.65%--
08/01465476460475+2.23%593,866-+4.43%--
07/31463478459465+0.64%689,858-+2.6%--
07/30482486456462-5.11%1,171,170-+2.63%--
07/27485491475487+1.04%1,034,956-+8.88%--
07/26461482452482+7.32%1,008,930-+8.73%--
07/25475479444449-6.7%1,961,752-+2.47%--
07/24481486475481-0.37%1,082,614-+10.34%--
07/23478490469483-0.37%1,932,684-+11.77%--
07/20476486468485+2.25%2,575,222-+13.23%--
07/19454475449474+3.49%1,615,978-+11.78%--
07/18462465447458+0.39%1,764,360-+8.79%--
07/17411461406456+8.52%4,279,418-+9.14%--
07/13404425402420+4.87%1,884,688-+1.3%--
07/12420430401401-4.58%1,265,472--2.7%--
07/11429432415420-2.94%1,120,808-+2.72%--
07/10439451429433-2.47%847,704-+6.87%--
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%--