株価チャート

2012/05/18~2012/10/09

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
20222/1, 株式分割 1→2
20178/1, 株式併合 10→1
2012
10/091,3651,3651,3651,3650%1,600--0.66%--
10/051,3701,3701,3651,3650%2,000--0.66%--
10/041,3751,3751,3601,3650%1,200--0.66%--
10/031,3751,3851,3651,365-0.73%2,600--0.73%--
10/021,3901,3901,3751,375-1.08%2,200-0%--
10/011,3801,3901,3751,390+0.72%1,600-+1.09%--
09/281,3901,3901,3801,380-0.36%2,000-+0.44%--
09/271,3851,3901,3801,385-0.36%2,200-+0.8%--
09/261,3801,3901,3701,390+0.36%3,600-+1.16%--
09/251,3801,3851,3751,385+0.36%3,400-+0.87%--
09/241,3751,3801,3651,380+0.73%1,800-+0.51%--
09/211,3601,3701,3551,370-0.36%2,800--0.22%--
09/201,3751,3751,3751,3750%1,200-+0.15%--
09/191,3651,3751,3651,375+0.36%2,200-+0.22%--
09/181,3751,3751,3701,370+0.37%800--0.15%--
09/141,3801,3801,3651,365-0.36%6,400--0.44%--
09/131,3701,3701,3601,3700%1,000--0.07%--
09/121,3501,3701,3501,370+1.11%2,600--0.07%--
09/111,3851,3851,3551,355-2.17%2,800--1.09%--
09/101,3801,3851,3801,385+0.36%1,400-+1.09%--
09/071,3701,3801,3601,380+0.73%3,800-+0.88%--
09/061,3701,3751,3651,3700%2,000-+0.22%--
09/051,3701,3701,3451,370+0.37%9,800-+0.29%--
09/041,3951,3951,3651,365-1.09%7,200-0%--
09/031,3901,4101,3751,380+0.36%16,400-+1.17%--
08/311,3701,3801,3701,375+0.36%1,600-+0.88%--
08/301,3751,3751,3651,370-0.72%1,000-+0.66%--
08/291,3601,3801,3601,380+1.47%2,600-+1.55%--
08/281,3801,3801,3601,360-0.73%4,400-+0.15%--
08/271,3651,3751,3651,370-0.36%2,200-+0.88%--
08/241,3851,3851,3701,375-0.72%2,600-+1.25%--
08/231,3801,3851,3701,385+0.36%5,400-+1.99%--
08/221,3751,3851,3701,380+0.36%3,000-+1.69%--
08/211,3651,3801,3651,375+0.36%1,800-+1.33%--
08/201,3851,3851,3701,370-0.72%3,000-+0.96%--
08/171,3701,3801,3651,380+0.36%2,600-+1.69%--
08/161,3651,3751,3551,375+1.48%5,200-+1.33%--
08/151,3651,3701,2851,355-0.73%22,600--0.15%--
08/141,3501,3651,3501,365+1.11%2,600-+0.52%--
08/131,3501,3501,3301,350-0.74%3,400--0.66%--
08/101,3651,3651,3601,360-0.37%3,200-0%--
08/091,3501,3651,3501,365+0.74%4,200-+0.29%--
08/081,3551,3551,3501,355+0.37%2,400--0.44%--
08/071,3451,3501,3451,350+0.75%1,200--0.88%--
08/061,3451,3501,3401,340-0.74%2,600--1.76%--
08/031,3451,3551,3351,3500%7,200--1.1%--
08/021,3501,3501,3501,350+0.75%4,600--1.17%--
08/011,3401,3401,3301,3400%3,000--2.05%--
07/311,3501,3551,3401,340-1.11%3,20098億3352万-2.19%25.410.85
07/301,3401,3551,3401,355+1.12%4,600--1.17%--
07/271,3301,3451,3301,340+2.68%12,400--2.26%--
07/261,3451,3501,3051,305-3.69%30,800--4.88%--
07/251,3601,3651,3501,355-0.73%11,800--1.38%--
07/241,3601,3651,3601,3650%3,800--0.66%--
07/231,3701,3751,3651,365-0.36%5,000--0.58%--
07/201,3751,3801,3701,370-0.72%2,400--0.22%--
07/191,3701,3801,3701,380+0.36%2,400-+0.66%--
07/181,3751,3801,3701,3750%1,600-+0.36%--
07/171,3751,3801,3751,3750%2,200-+0.36%--
07/131,3701,3751,3651,375+0.36%3,600-+0.44%--
07/121,3751,3751,3701,370-0.36%2,600-+0.07%--
07/111,3801,3851,3751,375-0.72%1,200-+0.44%--
07/101,3851,3851,3751,3850%2,400-+1.24%--
07/091,3851,3851,3751,385+0.73%2,400-+1.32%--
07/061,3701,3851,3701,375-0.36%2,600-+0.66%--
07/051,3801,3801,3751,3800%1,800-+1.02%--
07/041,3701,3801,3701,3800%2,200-+1.1%--
07/031,3801,3801,3751,3800%2,000-+1.1%--
07/021,3801,3851,3801,380-0.36%2,200-+1.17%--
06/291,3851,3901,3651,385+0.73%7,600-+1.54%--
06/281,3801,3851,3701,375-0.36%3,200-+0.88%--
06/271,3901,3951,3651,380-0.72%8,600-+1.32%--
06/261,3751,3901,3651,390+1.83%9,400-+2.13%--
06/251,3701,3751,3651,3650%2,400-+0.44%--
06/221,3651,3701,3651,365-0.36%1,200-+0.44%--
06/211,3551,3701,3551,370+1.11%2,400-+0.81%--
06/201,3501,3551,3501,355+0.37%1,200--0.29%--
06/191,3451,3501,3451,3500%1,200--0.66%--
06/181,3501,3501,3501,350+0.37%1,800--0.74%--
06/151,3451,3501,3451,345+0.37%1,800--1.1%--
06/141,3451,3451,3401,340-0.37%2,400--1.54%--
06/131,3501,3501,3451,345-1.82%6,200--1.25%--
06/121,3601,3701,3551,370+0.74%2,400-+0.51%--
06/111,3701,3701,3601,360-0.73%1,800--0.22%--
06/081,3701,3701,3651,370+0.37%6,800-+0.44%--
06/071,3651,3701,3601,3650%1,800-0%--
06/061,3651,3651,3501,365+0.37%3,200--0.07%--
06/051,3651,3651,3551,360+0.37%1,600--0.51%--
06/041,3701,3701,3501,355-1.09%4,400--0.95%--
06/011,3701,3701,3651,370+0.37%2,000-+0.07%--
05/311,3651,3651,3601,365-0.36%1,600--0.29%--
05/301,3651,3701,3651,370+0.37%1,200-+0.07%--
05/291,3701,3701,3601,3650%3,000--0.29%--
05/281,3601,3651,3601,365+0.37%1,800--0.29%--
05/251,3551,3601,3551,360+0.37%1,800--0.66%--
05/241,3501,3551,3501,355+0.37%3,200--1.02%--
05/231,3551,3551,3501,350-0.37%3,800--1.46%--
05/221,3701,3701,3501,355-0.73%3,200--1.17%--
05/211,3701,3701,3601,365+0.37%1,200--0.44%--
05/181,3501,3601,3501,360+0.37%4,000--0.8%--