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
201310/1, 株式分割 1→2
201210/1, 株式分割 1→500
2012
09/28359393345365+6.27%859,600-+36.52%--
09/27340365329343+5.54%962,600-+30.92%--
09/26285325270325+16.86%999,600-+26.46%--
09/25269290269278+1.68%347,000-+9.49%--
09/24270277266274-0.55%156,000-+8.1%--
09/21284284263275-1.61%111,000-+9.56%--
09/20283291278280-1.06%152,000-+12.25%--
09/19285285275283-1.22%90,000-+14.37%--
09/18268291268286+6.72%231,000-+16.73%--
09/14265277265268+1.9%203,000-+10.29%--
09/13267267260263-0.19%34,000-+9.13%--
09/12255269248264+4.73%96,000-+9.79%--
09/11262262251252-4.15%100,000-+5.27%--
09/10264267259263-0.57%55,000-+8.92%--
09/07263275255264-1.82%211,000-+9.54%--
09/06245270241269+12%452,000-+12.04%--
09/05233248233240+1.95%210,000-+1.31%--
09/04240243235236+0.21%60,000--0.21%--
09/03230239230235+2.62%51,000-0%--
08/31239239227229-2.97%91,000--1.72%--
08/30245245236236-1.75%49,000-+2.16%--
08/29240248239240+0.5%68,000-+5.35%--
08/28259261239239-6.24%182,000-+6.22%--
08/27240263234255+13.04%470,000-+14.82%--
08/24226229226226-2.3%82,000-+3.44%--
08/23230234225231+0.57%112,000-+6.85%--
08/22234235225230-3.57%113,000-+7.75%--
08/21244244235238-2.26%90,000-+12.8%--
08/20235246235244+2.35%127,000-+17.07%--
08/17226245224238+5.73%230,000-+16.05%--
08/16228228223225-1.4%119,000-+11.39%--
08/15234241225228-1.38%189,000-+14.67%--
08/14231234223231+1.71%142,000-+17.46%--
08/13228236223228+0.66%184,000-+17.27%--
08/10239240226226-5.32%355,000-+17.71%--
08/09237267232239-2.17%695,000-+25.63%--
08/08266276236244-19.47%1,520,000-+30.48%--
08/07268303259303+19.76%804,000-+64.67%--
08/06240265232253+9.29%372,000-+41.34%--
08/03206245200232+10.77%478,000-+32.29%--
08/02206215199209-3.06%357,000-+20.81%--
08/01250265215216+0.28%1,030,000-+25.35%--
07/31179215171215+22.86%197,000-+26.47%--
07/30173185173175+5.68%267,000-+4.17%--
07/27165166165166+0.49%2,000--1.43%--
07/26166166163165+1.42%4,000--1.9%--
07/24163163162163-0.91%15,000--3.27%--
07/23164166164164-2.44%11,000--2.96%--
07/20166168166168+1.27%9,000--0.53%--
07/19166166166166+0.61%2,000--1.19%--
07/181661661651650%18,000--1.79%--
07/17167167165165-0.6%20,000--1.79%--
07/13166166166166+0.61%8,000--1.19%--
07/12165165165165+0.61%6,000--1.2%--
07/11165165164164-1.8%18,000--1.8%--
07/10165167165167+1.15%5,000-+0.6%--
07/09168168164165-2.13%49,000--0.54%--
07/06169169169169+0.06%1,000-+2.24%--
07/05172172169169-1.98%10,000-+2.8%--
07/04172172171172+2.63%6,000-+4.88%--
07/03171171166168-2.56%19,000-+2.82%--
07/02174176172172+1.18%14,000-+5.52%--
06/29167170167170+2.29%4,000-+4.94%--
06/28174174165166-4.48%18,000-+2.59%--
06/27174174174174-0.57%21,000-+8.07%--
06/26174175174175-1.13%5,000-+9.38%--
06/25177180176177+1.2%34,000-+10.63%--
06/22168175168175+5.36%19,000-+10%--
06/21170170166166-2.35%7,000-+5.06%--
06/20171171170170-0.58%22,000-+7.59%--
06/19170171168171+0.88%21,000-+8.23%--
06/18169170168170+3.61%25,000-+7.96%--
06/15169170164164+0.99%24,000-+4.2%--
06/14158169157162+2.21%28,000-+3.18%--
06/131601601591590%7,000-+0.32%--
06/12159160156159-0.31%18,000--0.31%--
06/11155159155159+3.85%22,000--1.24%--
06/08154154153153-1.86%4,000--5.49%--
06/07153156153156+2.63%8,000--5.45%--
06/06150153149152+2.15%26,000--8.43%--
06/05148150146149+1.29%15,000--10.9%--
06/04154154145147-4.73%107,000--13.08%--
06/01157157154154-1.78%29,000--10.35%--
05/311561571541570%8,000--9.25%--
05/30160160157157-1.63%15,000--8.72%--
05/29156160156160+3.3%5,000--7.21%--
05/28157157155155-1.28%26,000--10.17%--
05/25156160156157+0.97%18,000--8.48%--
05/24154157154155+0.85%25,000--9.36%--
05/23156156154154-1.16%58,000--10.12%--
05/22155157154156+0.32%34,000--9.06%--
05/211581581531550%38,000--9.36%--
05/18155158155155-6.06%279,000--9.36%--
05/17160165159165+1.54%210,000--3.51%--
05/16160168160163+2.72%78,000--4.41%--
05/15163163155158-3.83%102,000--6.94%--
05/14175176165165-3.8%93,000--2.66%--
05/11184188171171-6.4%174,000-+1.18%--
05/10184187181183-2.77%52,000-+8.11%--
05/09191200185188-3.64%168,000-+11.85%--