株価チャート

2012/05/08～2012/09/28

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
20134/1, 株式分割 1→200
2012
09/283994003914000%10,800-+5.82%--
09/27385400373400+2.56%32,800-+6.1%--
09/26385392385390-0.89%10,000-+3.72%--
09/25389396385394+2.21%10,000-+4.93%--
09/24380385378385+1.32%4,200-+2.94%--
09/21377385377380+1.2%2,200-+1.88%--
09/20379385376376-0.92%5,400-+0.94%--
09/193873873793790%1,400-+2.16%--
09/18385385368379-3.44%8,600-+2.16%--
09/14404404386393-2.24%12,000-+6.08%--
09/13400409388402-0.12%25,400-+8.51%--
09/12388405386402+3.47%38,200-+9.24%--
09/11387389381389+0.26%3,800-+6.15%--
09/10365395365388+6.9%24,400-+6.46%--
09/07370372359363-2.29%16,400--0.14%--
09/06362371358371+0.68%13,600-+2.2%--
09/05365369365369+0.27%1,600-+1.52%--
09/04370370361368-0.81%6,400-+1.52%--
09/03365372365371+2.21%6,800-+2.35%--
08/31363365363363+1.26%3,600-+0.14%--
08/30359368358358-1.92%10,000--0.83%--
08/29356365356365+2.1%4,600-+1.11%--
08/28358360356358-2.05%10,400--0.97%--
08/27368374359365+1.39%6,600-+1.11%--
08/24366366360360-2.04%600--0.55%--
08/223693703603680%6,400-+1.52%--
08/21360368358368+1.38%9,400-+1.52%--
08/20370370363363-1.36%1,800-+0.14%--
08/17365368360368+2.08%5,600-+1.24%--
08/16358360356360+0.98%6,600--0.55%--
08/15360368356357-0.97%6,400--1.79%--
08/14359370359360-2.57%3,200--0.83%--
08/10370370361370-0.14%3,800-+1.79%--
08/09368370363370-0.4%3,000-+1.65%--
08/08360372350372+3.19%24,000-+2.06%--
08/07357360353360+2.13%7,800--1.1%--
08/06359361351353+0.28%12,200--3.42%--
08/03354366352352-0.42%7,600--3.96%--
08/02350358350353+0.71%4,000--3.81%--
08/01365365348351-5.27%23,000--4.76%--
07/31355378349370+2.78%8,600-+0.27%--
07/30361369359360-2.17%7,800--2.7%--
07/27356369356368+3.52%800--0.81%--
07/26350356346356+1.86%2,000--4.18%--
07/25361363348349-3.72%8,200--5.93%--
07/24363372362363-0.28%2,000--2.55%--
07/23363370363364+0.83%3,000--2.28%--
07/20375375361361-3.74%5,000--2.83%--
07/19370375370375+1.22%4,400-+0.94%--
07/18375375365370-1.33%4,200-0%--
07/17368375365375+2.04%1,600-+1.63%--
07/13363368363368+0.41%800--0.14%--
07/12361366358366+0.27%9,400--0.27%--
07/11367367357365-0.54%2,200--0.27%--
07/10370370367367+0.55%1,000-+0.27%--
07/09368370365365-1.22%2,200-0%--
07/06375375355370-0.81%7,200-+1.79%--
07/05371374365373-0.53%4,400-+2.9%--
07/04375377371375-0.13%2,400-+3.74%--
07/03379379371375-0.92%2,200-+3.88%--
07/02379380370379+0.26%7,400-+5.14%--
06/29390390376378+0.27%7,400-+5.15%--
06/28380380375377-1.44%8,800-+5.17%--
06/27381382376382-0.13%12,200-+6.7%--
06/26386386376383-2.8%19,800-+6.84%--
06/25398398386394+2.21%15,200-+9.92%--
06/22368390365385+4.05%54,600-+7.84%--
06/21363378363370+2.07%11,600-+3.35%--
06/20352366352363+1.4%8,000-+0.97%--
06/19353358352358-0.69%6,600--0.69%--
06/18350365350360+2.86%10,000--0.55%--
06/15350350346350+0.14%3,600--3.58%--
06/14348350341350+0.58%5,800--4.51%--
06/13350350344348-0.71%5,200--5.57%--
06/12345350345350+0.43%5,200--5.41%--
06/11360360343349-0.99%18,600--6.57%--
06/08351353345352+0.57%14,200--6.13%--
06/07350365350350+0.14%23,400--7.41%--
06/06340350336350+4.33%1,800--8.03%--
06/05334335331335+0.15%6,200--12.07%--
06/04342342330335-2.62%52,200--12.66%--
06/01350351343344-1.86%11,000--10.78%--
05/31352352346350-1.69%7,800--9.56%--
05/30356360356356+0.28%8,200--8.48%--
05/29350355350355+1.57%6,200--9.21%--
05/28368370345350-5.54%48,000--10.84%--
05/25383383370370-0.94%6,800--5.85%--
05/24377380374374-0.53%8,800--5.2%--
05/23375379375376-0.53%16,600--4.94%--
05/22376385376378-0.79%12,400--4.67%--
05/21384390381381-2.81%30,200--3.91%--
05/18400404390392-4.28%22,600--1.39%--
05/17396409390409+3.15%9,000-+2.76%--
05/16387399387397+1.02%15,000-+0.13%--
05/15385395378393+0.51%51,200--0.63%--
05/14421421390391-5.9%59,000--0.89%--
05/11420430408415-0.72%52,400-+5.6%--
05/10397418397418+5.69%34,600-+6.63%--
05/09402410389396-6.39%50,400-+1.41%--
05/08408423401423+6.96%56,800-+9.17%--