株価チャート

2012/05/09~2012/09/28

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
09/28249249246246-0.4%5,500--1.6%--
09/27244247243247+0.82%6,500--1.2%--
09/26248252245245-2%31,500--2.39%--
09/25251254250250-3.1%116,500--0.4%--
09/24258258257258+0.39%13,500-+2.79%--
09/21259259257257-0.39%5,500-+2.39%--
09/20259260258258-0.39%3,000-+2.79%--
09/192592602532590%6,000-+3.19%--
09/18258259258259+0.39%3,500-+3.19%--
09/14255258254258+3.61%9,500-+2.79%--
09/13249249249249+2.47%1,500--0.8%--
09/122412432412430%1,500--3.19%--
09/11246246243243-0.82%1,000--3.19%--
09/10240245240245+0.41%4,000--2.39%--
09/07250250244244+0.83%2,500--2.79%--
09/062422422422420%1,000--3.2%--
09/05243243240242-0.41%3,000--3.2%--
09/04243243243243-0.41%1,500--2.41%--
09/03243250243244-2.4%3,000--2.01%--
08/31247250247250-0.79%2,500-+0.4%--
08/30249252249252+2.86%3,500-+1.61%--
08/29251251242245-2.39%14,000--0.81%--
08/28256256251251-2.33%8,500-+2.03%--
08/27268280256257-2.28%36,000-+4.9%--
08/24260263258263+2.73%7,500-+7.79%--
08/23257257254256+1.19%2,500-+5.79%--
08/22255255250253-0.78%11,000-+4.55%--
08/212512552512550%1,500-+5.81%--
08/20262262255255-1.54%3,000-+6.25%--
08/172622622552590%8,500-+7.92%--
08/162592592592590%3,000-+8.37%--
08/15257259257259+0.39%1,500-+8.82%--
08/14258258258258+1.18%1,500-+8.86%--
08/13248255248255+0.79%1,500-+7.59%--
08/10247253245253+2.43%3,500-+7.2%--
08/092502502472470%3,000-+4.66%--
08/08244247244247+1.23%5,000-+5.11%--
08/07255255244244+5.63%22,500-+4.27%--
08/06236236231231+0.43%1,000--1.28%--
08/03230230230230-0.43%1,000--1.71%--
08/02236236231231-0.43%3,500--1.28%--
08/01238238231232-2.52%1,500--0.43%--
07/31233238233238+1.28%4,000-+2.15%--
07/30231235227235+1.73%2,500-+0.86%--
07/262302312252310%13,000--0.43%--
07/25228233228231+4.05%5,500-0%--
07/24230230222222-0.89%3,500--3.9%--
07/23226229224224-0.88%4,000--3.03%--
07/20226226226226-1.74%2,000--2.16%--
07/19233234230230-2.13%2,500-0%--
07/18237237235235-0.42%2,000-+2.17%--
07/17240240236236-1.26%1,500-+3.06%--
07/132362392362390%3,500-+4.37%--
07/122402402392390%4,000-+4.82%--
07/11239239239239-2.05%500-+5.29%--
07/10239244239244+2.09%3,000-+7.49%--
07/09240243239239-2.45%2,500-+5.75%--
07/06245245245245+1.24%2,000-+8.89%--
07/05245245241242+3.42%14,000-+8.04%--
07/04232234232234+0.86%1,500-+4.93%--
07/03232232232232+1.75%6,500-+4.04%--
07/02230231228228-0.87%4,500-+2.7%--
06/292302302302300%2,000-+3.6%--
06/28230230225230+0.44%3,500-+4.07%--
06/27225229223229+1.78%4,500-+3.62%--
06/26227227225225-1.32%11,000-+2.27%--
06/25223228222228+2.24%7,500-+3.64%--
06/22226226223223+1.83%2,500-+1.36%--
06/21219219219219+0.46%500--0.45%--
06/20220220218218-0.91%1,000--0.91%--
06/19220220220220+1.38%1,500--0.45%--
06/18223223217217+0.46%2,500--1.81%--
06/15221221214216-1.82%3,000--2.7%--
06/142202252202200%6,500--1.35%--
06/132202202202200%500--1.79%--
06/12217220217220+0.92%3,000--2.22%--
06/11220220218218-3.11%4,500--3.96%--
06/08227227221225+0.45%12,000--1.32%--
06/07222224222224+0.45%4,000--2.18%--
06/06220223220223+1.83%3,000--3.04%--
06/05220220218219-0.9%2,000--5.19%--
06/04213221213221+0.91%3,500--4.33%--
06/01218219218219-0.45%1,000--5.6%--
05/312192202192200%5,000--5.17%--
05/30219220219220+0.46%3,500--5.58%--
05/292182192182190%1,500--6.41%--
05/28221221219219-0.9%11,500--6.41%--
05/25216221216221+2.79%5,500--5.96%--
05/24217217214215-0.46%4,500--8.51%--
05/23222222216216-3.14%3,500--8.47%--
05/22221223221223+1.36%1,000--5.91%--
05/21220221220220-2.22%2,500--7.56%--
05/18228228222225-0.88%9,000--5.46%--
05/17229229226227-0.87%4,500--4.62%--
05/16234234229229-2.14%8,500--4.18%--
05/15234234233234-1.27%6,000--2.09%--
05/14241241236237-1.66%4,500--0.84%--
05/112482482392410%6,000-+0.84%--
05/10247247241241-4.37%11,000-+0.84%--
05/09259259249252-2.7%14,000-+5.88%--