株価チャート

2012/05/01～2012/09/28

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
202110/1, 株式分割 1→2
20184/1, 株式分割 1→3
2012
09/28304304298298-4.75%46,200--9.52%--
09/27317317308313-2.75%10,200--5.3%--
09/26328328320321-4.22%12,600--2.63%--
09/25334336333336+0.65%5,400-+1.67%--
09/243333333293330%11,400-+1.01%--
09/21332333328333+0.5%4,200-+1.32%--
09/20329333329332+0.1%4,800-+0.81%--
09/19333333331331-0.55%4,800-+0.71%--
09/18330333330333+2.99%13,800-+1.58%--
09/14326328324324-2.95%16,800--1.37%--
09/13333333333333+0.25%600-+1.63%--
09/12333333333333-0.7%1,800-+1.68%--
09/11333335333335+0.2%4,800-+2.4%--
09/10333334333334+1.78%5,400-+2.19%--
09/07328328328328+0.77%600-+0.41%--
09/06330330326326-1.76%1,200--0.36%--
09/05333333332332-0.5%1,200-+1.43%--
09/03332333332333+0.76%3,600-+1.94%--
08/31325331325331+0.51%12,000-+1.17%--
08/30333333329329+0.25%2,400-+0.66%--
08/29328328328328-0.51%600-+0.41%--
08/28335335330330-1.39%1,800-+0.92%--
08/27333335333335+0.4%1,800-+2.66%--
08/24332334332333+0.4%18,000-+1.94%--
08/23325332324332+2.42%9,000-+1.53%--
08/22321324321324+1.83%6,000--1.17%--
08/21318318318318+0.53%4,800--3.24%--
08/20325325317317-2.56%10,800--4.04%--
08/173203253203250%3,000--1.81%--
08/16323325323325+0.52%1,200--2.11%--
08/153233233233230%1,200--2.9%--
08/14318324318323-0.72%7,200--3.19%--
08/13323326323326+2.84%1,200--2.79%--
08/10325325312317-2.11%17,400--5.47%--
08/09324324324324+1.09%600--4.01%--
08/08319320319320-0.52%4,200--5.04%--
08/07332332322322-4.22%15,000--4.83%--
08/06328336328336+1.21%9,000--0.93%--
08/03332332332332+1.07%3,000--1.82%--
08/023283313283280%2,400--2.86%--
08/01332332328328-1.2%4,800--2.86%--
07/31332332332332+1.48%600--1.97%--
07/30328328328328-1.65%600--3.39%--
07/27333333333333+1.52%1,800--1.77%--
07/26325328325328+0.92%10,800--3.24%--
07/25329333318325+0.78%18,000--4.13%--
07/24347347323323-7.19%16,200--5.15%--
07/23350350348348-0.62%2,400-+2.21%--
07/20350350350350+0.87%600-+3.15%--
07/19350350347347-0.91%3,000-+2.26%--
07/18350350350350-0.05%5,400-+3.5%--
07/17347350347350+2.29%2,400-+3.86%--
07/13347347342342-1.68%3,600-+1.53%--
07/12348348343348-0.14%3,600-+3.57%--
07/11349349349349+1.5%600-+3.72%--
07/10343343343343+0.15%4,200-+2.79%--
07/09350350343343-0.39%1,200-+2.95%--
07/06350350344344-1.2%7,200-+3.35%--
07/05347350347348+3.47%21,000-+4.92%--
07/04337340336337+0.3%8,400-+1.71%--
07/03335338335336-0.25%6,600-+1.72%--
07/02333337333337+1.92%9,600-+2.28%--
06/29332332330330-0.5%1,800-+0.66%--
06/28332333332332-0.05%2,400-+1.17%--
06/27332332332332+0.1%3,600-+1.53%--
06/26337337331332-1.49%9,600-+1.74%--
06/25335337333337+0.55%8,400-+3.27%--
06/22329335329335+0.2%1,200-+2.71%--
06/21334334334334+0.25%1,200-+2.51%--
06/203333333333330%2,400-+2.25%--
06/193333333333330%12,000-+1.94%--
06/18333333333333+1.11%3,000-+1.63%--
06/15333333324330-1.1%10,200-+0.51%--
06/14325338325333-1.43%22,800-+1.32%--
06/13327338327338+3.47%9,000-+2.79%--
06/12329329320327-1.95%3,600--0.66%--
06/113333333333330%1,200-+1.32%--
06/083343343333330%2,400-+1.01%--
06/06325333325333+6.38%15,000-+1.01%--
06/053133133133130%2,400--5.34%--
06/04320320313313-4.81%3,600--5.62%--
05/30325329325329+0.87%9,000--1.15%--
05/29326326326326-0.05%3,000--2.3%--
05/28327327327327+2.89%9,000--2.25%--
05/25313317313317+1.38%1,800--5.27%--
05/24310313306313-0.21%3,000--6.57%--
05/23314314314314-0.42%1,200--6.65%--
05/22315315313315+1.56%3,600--6.53%--
05/21312312302310-2.05%9,000--7.96%--
05/18325325317317-4.04%15,600--6.59%--
05/17327330327330-1%3,000--2.94%--
05/16339339333333-1.67%2,400--1.96%--
05/15336339325339+0.94%9,000--0.29%--
05/14343343333336-5.84%7,200--1.23%--
05/10343357333357+2.39%13,800-+4.9%--
05/09350350348348+0.97%13,200-+2.45%--
05/08343347342345+4.02%18,000-+1.17%--
05/07334334332332-1.49%8,400--2.74%--
05/02337337337337-1.37%1,200--1.56%--
05/01342342335341-0.1%4,200--0.19%--