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
09/28179179176176-1.68%5,900--3.3%--
09/27180180179179-1.65%2,300--2.19%--
09/26180182180182-0.55%3,000--1.62%--
09/25181183179183+1.1%5,700--1.08%--
09/241821821811810%1,000--2.16%--
09/211801841801810%1,600--2.16%--
09/20184184181181-1.63%5,900--2.16%--
09/19182184182184+0.55%10,200--0.54%--
09/18180183180183+2.23%3,800--1.08%--
09/14178183178179+0.56%5,000--3.24%--
09/13178178177178-1.11%5,900--3.78%--
09/12180180179180+0.56%1,300--2.7%--
09/11179180178179-0.56%2,400--3.24%--
09/10181181179180-0.55%3,400--2.7%--
09/07179181178181+2.26%7,700--2.16%--
09/06176177175177+1.14%3,900--4.32%--
09/05177177174175-1.13%9,500--5.91%--
09/04179179175177-1.12%25,000--4.84%--
09/03180182177179-0.56%7,000--3.76%--
08/31183184177180-0.55%14,800--3.23%--
08/30187190181181-3.72%26,100--2.69%--
08/29190191187188-2.59%14,500-+0.53%--
08/281911931891930%10,600-+3.76%--
08/27195195189193-1.03%50,900-+3.76%--
08/24208208193195-6.25%128,000-+4.84%--
08/23211215204208-5.45%248,700-+12.43%--
08/22197233197220+20.22%1,321,100-+19.57%--
08/21186186182183-3.17%3,200-0%--
08/20186189186189+1.61%1,400-+3.28%--
08/17180186180186+3.33%3,200-+1.64%--
08/16180180180180+1.12%100--1.64%--
08/15175180175178+2.3%1,800--2.73%--
08/14172177172174-4.4%5,300--5.43%--
08/13180182180182+1.11%1,300--1.62%--
08/10182187179180-2.7%4,300--2.7%--
08/09185185185185-0.54%100--0.54%--
08/08186186186186+2.2%100--0.53%--
08/07180188178182+1.11%1,900--3.19%--
08/061801861801800%2,100--4.76%--
08/03183183180180-2.7%1,600--5.26%--
08/02185185185185+1.09%200--2.63%--
08/011831831831830%100--4.19%--
07/31184184183183+1.1%400--4.19%--
07/30183183181181-3.21%4,300--5.73%--
07/27185190180187+2.19%2,800--3.11%--
07/261841841831830%400--5.18%--
07/25183183180183+1.67%2,000--5.18%--
07/24175180173180-2.7%10,600--6.74%--
07/23183185177185+1.65%1,600--4.15%--
07/20185185182182-1.62%5,900--5.7%--
07/19186186185185-2.12%300--4.15%--
07/18185190185189+3.28%1,900--2.58%--
07/17184185182183-0.54%2,400--5.18%--
07/121861861841840%800--4.66%--
07/11192192180184-4.66%9,400--4.66%--
07/10194198192193-0.52%2,800-0%--
07/09199200194194-2.51%4,900-+0.52%--
07/06202202199199-1%1,400-+3.11%--
07/05202202199201-1.95%5,900-+4.15%--
07/04200205200205+2.5%1,800-+6.22%--
07/03200211194200-4.76%13,700-+3.63%--
07/02205223203210+3.45%25,900-+8.81%--
06/29201203201203+1%500-+5.18%--
06/28200202199201+3.08%6,600-+4.15%--
06/271991991931950%2,400-+0.52%--
06/26201201193195-2.01%1,900-+0.52%--
06/25198199197199+2.05%2,500-+2.58%--
06/22196196187195-2.01%3,000-0%--
06/21187199187199+5.85%5,000-+2.05%--
06/201881891881880%600--3.59%--
06/19185190185188+1.08%900--3.09%--
06/18189190186186+2.76%3,100--4.12%--
06/15185185181181-4.23%4,300--6.7%--
06/14185189185189-0.53%700--3.57%--
06/131901901901900%1,200--3.06%--
06/12189190187190+2.7%2,100--3.55%--
06/11182185182185+2.21%1,400--6.57%--
06/08183183181181-2.16%3,000--9.05%--
06/07180195180185+1.09%4,800--7.96%--
06/06195195181183-6.15%4,600--9.41%--
06/05190195189195+8.33%10,200--4.41%--
06/04181194173180-10.45%14,300--12.62%--
06/01191201191201-1.95%1,600--3.37%--
05/31205205205205-0.49%100--2.38%--
05/30198206198206+0.98%3,000--2.83%--
05/292042042042040%2,500--4.67%--
05/28207207204204-1.92%1,300--5.56%--
05/25208208208208+0.97%700--4.15%--
05/24207207202206-0.96%1,200--5.5%--
05/23201208201208+0.97%3,400--5.45%--
05/22205206201206+0.98%4,900--6.79%--
05/21191204191204+3.55%1,300--8.11%--
05/18194197193197+2.07%1,900--12.05%--
05/17181193180193+7.22%1,900--14.22%--
05/16180185180180-0.55%3,000--20.7%--
05/15198198174181-9.05%17,400--20.96%--
05/14200200195199-5.24%4,900--13.85%--
05/11209210208210+1.94%8,700--9.48%--
05/10210210206206-4.63%7,000--11.59%--
05/09211219208216+1.89%2,000--7.69%--