株価チャート

2012/04/10～2012/11/02

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
20131/1, 株式分割 1→200
2012
11/02671687671681+2.02%34,000-+3.65%--
11/01664668660668+1.68%19,000-+1.6%--
10/31665665653657-0.91%38,600-+0.08%--
10/30666667661663+0.38%11,400-+0.84%--
10/296586656586600%12,600-+0.46%--
10/26670670657660-1.42%31,600-+0.46%--
10/25665673665670+1.52%18,400-+1.9%--
10/24666666655660-1.93%37,200-+0.38%--
10/23675681673673-0.3%12,000-+2.2%--
10/22668675662675-0.59%39,400-+2.66%--
10/19688688675679+0.52%35,800-+3.12%--
10/18692700675675+4.33%129,600-+2.58%--
10/17644651643647+0.7%18,000--1.67%--
10/16640645640643+0.39%5,000--2.65%--
10/156356406296400%10,600--3.32%--
10/12641641625640-0.47%49,400--3.61%--
10/11650650641643-0.31%15,800--3.6%--
10/10648650645645-0.77%15,000--3.73%--
10/09655659648650-0.23%23,200--3.42%--
10/05655655646652+0.31%9,600--3.62%--
10/04646650646650+0.54%2,000--4.2%--
10/03654654646646-0.31%9,000--5%--
10/02653654648648-0.92%8,400--4.99%--
10/01664665654654-0.91%3,200--4.39%--
09/286606616606600%3,600--3.93%--
09/27654660654660-0.75%800--4.35%--
09/26660665653665+0.53%3,400--4.04%--
09/25673673662662-0.9%3,400--4.82%--
09/24668675668668-0.22%4,000--4.09%--
09/21662670662669+1.13%3,800--4.02%--
09/20664668660662-1.27%6,000--4.96%--
09/19661670661670-0.37%2,400--3.87%--
09/18654673653673+1.89%5,600--3.38%--
09/14653660650660-4.62%5,400--5.17%--
07/13680695674692+1.84%10,200--0.72%--
07/12680689677680-0.59%8,400--2.37%--
07/11685688674684-0.22%17,800--1.8%--
07/10688698685685-0.72%12,200--1.58%--
07/09694700688690-1.78%20,400--0.58%--
07/06705708695703-0.35%36,600-+1.37%--
07/05714717705705-1.33%17,200-+1.88%--
07/04727727708715-2.32%33,000-+3.25%--
07/03711732700732+3.32%42,800-+5.86%--
07/02716717708708-0.84%20,600-+2.76%--
06/29704715696714+1.42%16,200-+3.78%--
06/28695719695704+0.57%24,600-+2.33%--
06/27691707689700+0.14%25,600-+2.19%--
06/26701710697699-1.69%33,600-+2.34%--
06/25737737711711-3.46%38,800-+4.25%--
06/22720737720737-0.07%30,000-+8.47%--
06/21737745723737+2.15%58,800-+8.86%--
06/20690725687722+5.02%97,400-+6.73%--
06/19679687673687+1.03%27,400-+1.93%--
06/18671687668680+2.41%49,800-+0.89%--
06/15665672653664-0.23%14,000--1.48%--
06/14682682658666-0.15%21,400--1.7%--
06/13674681667667-1.04%11,000--1.84%--
06/12670674665674+0.07%4,400--1.25%--
06/11675675658673+1.66%9,400--1.9%--
06/08694694654662-3.43%25,800--4.06%--
06/07695695673686+0.22%14,000--1.22%--
06/06645695641684+6.96%35,800--1.87%--
06/05645654625640-1.77%50,200--8.64%--
06/04655665647651-4.41%28,200--7.66%--
06/01685700675681-2.71%6,800--4.08%--
05/31690700675700-0.71%9,000--1.69%--
05/30705715700705+2.4%7,400--1.26%--
05/29676703665689+0.88%12,400--3.71%--
05/28690698666683-1.09%18,800--4.81%--
05/25656690656690+5.99%26,000--4.03%--
05/24650663648651-0.23%25,000--9.83%--
05/23657660653653-0.61%8,800--10%--
05/22664668651657+0.69%14,600--9.95%--
05/21651675651652-3.26%14,800--11.05%--
05/18670683660674-4.06%12,600--8.55%--
05/17675715666703+3.92%11,400--5.07%--
05/16680699676676-3.43%26,400--9.02%--
05/15686700644700+2.19%61,600--6.29%--
05/14698705676685-4.4%41,400--8.79%--
05/11730741713717-1.51%17,200--4.97%--
05/10723733701728-2.22%34,800--3.77%--
05/09768768700744-4%56,200--1.46%--
05/08765780765775+1.57%32,600-+3.06%--
05/07765775748763-0.84%27,800-+2.14%--
05/02752775752770+2.33%25,000-+3.57%--
05/01748754738752-0.33%13,200-+1.9%--
04/27765768744755-1.37%34,400-+2.79%--
04/26787790748765-2.24%61,600-+4.94%--
04/25745783745783+5.74%39,800-+8.08%--
04/24750755735740-1.92%18,200-+3.06%--
04/23728766728755+3.43%37,600-+5.52%--
04/20725733719730-0.07%14,600-+2.75%--
04/19736737727730-1.48%19,000-+3.25%--
04/18757758738741-1.2%9,600-+5.11%--
04/17733753722750+2.46%32,200-+6.69%--
04/16741742729732-2.47%43,400-+4.57%--
04/13770775750751-2.02%39,200-+7.52%--
04/12754777734766+2.54%84,600-+10.22%--
04/11738755731747-1.06%46,600-+7.95%--
04/10756772737755-1.05%113,400-+9.42%--