株価チャート

2012/05/10～2012/09/28

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→100
2012
09/28231238226230-3.77%3,200--5.74%--
09/27240240230239-0.42%4,300--2.05%--
09/26230240230240-3.38%11,000--1.64%--
09/25252252242248-1.62%5,100-+1.8%--
09/24250253244253+1.04%2,600-+3.91%--
09/21252252246250-1.19%4,100-+3.26%--
09/20251253240253-1.4%13,100-+4.5%--
09/19256257248257+0.2%3,300-+6.43%--
09/18250256250256+2.4%5,400-+6.67%--
09/14241250241250+2.5%4,200-+4.6%--
09/13241245241244+1.54%3,400-+2.48%--
09/12250252240240-3.92%3,600-+0.92%--
09/11249250246250-2.42%3,800-+4.6%--
09/10250257249256+0.91%2,700-+7.2%--
09/07253256248254-0.43%3,200-+6.68%--
09/06256256250255-0.43%13,500-+7.14%--
09/05250272247256+2.93%65,700-+8.06%--
09/04240249235249+4.58%8,100-+4.98%--
09/03237238231238+1.71%5,400-+0.38%--
08/31230234229234+2.01%2,300--1.31%--
08/30232234228229+0.57%6,700--3.66%--
08/29227230226228+0.62%5,100--4.2%--
08/28230233226227-3.57%5,200--5.19%--
08/27236236226235+1.29%3,400--2.08%--
08/24235236231232-1.57%5,800--3.73%--
08/23238238229236-0.34%7,500--3%--
08/22226243226237+5.11%22,500--3.07%--
08/21230230225225-1.79%11,600--7.79%--
08/20234238229229-3.7%15,200--6.49%--
08/17237240229238+1.67%15,900--3.29%--
08/16239239228234+1.74%20,000--5.26%--
08/15238238230230-1.29%4,200--7.26%--
08/14237240231233-1.69%7,700--6.8%--
08/13228239225237+1.72%10,400--5.58%--
08/10235244230233-4.51%24,500--7.54%--
08/09242248238244-5.06%59,500--3.56%--
08/08245260241257+3.84%37,300-+1.18%--
08/07241248239248+1.85%15,900--2.94%--
08/06243250240243+1.25%12,200--5.08%--
08/03243246232240-1.23%29,200--6.61%--
08/02244249241243-2.37%12,300--5.45%--
08/01246251239249-0.2%28,200--3.53%--
07/31246250246249+1.38%6,200--3.71%--
07/30244250244246+1.03%4,200--5.38%--
07/27249252244244+0.33%7,500--6.7%--
07/26248250237243-2.92%10,200--7.37%--
07/25245250237250-1.19%18,500--4.94%--
07/24251260245253-1.94%32,200--4.17%--
07/23273304257258-3.73%159,900--2.64%--
07/20252275252268+3.08%49,400-+0.75%--
07/19250262250260+2.4%7,300--2.99%--
07/18250260240254-0.04%18,700--6.31%--
07/17251256248254-0.39%5,900--7.64%--
07/13260260252255-1.92%5,000--8.6%--
07/12258260242260+0.62%54,100--7.8%--
07/11259261256258-0.92%24,200--10.28%--
07/10262268259261-2.25%27,500--10.38%--
07/09263268260267+1.48%36,900--9.25%--
07/062632742622630%37,700--12.37%--
07/05268270261263-3.73%63,400--13.52%--
07/04264314260273+3.45%276,000--10.46%--
07/03262267260264-4.69%32,300--13.16%--
07/02267278265277+3.82%57,400--8.88%--
06/29259268255267+3.05%17,200--11.95%--
06/28260268255259-0.35%14,800--14.55%--
06/27262267256260-2.37%31,100--14.54%--
06/26276297265266-1.63%48,800--13.04%--
06/25264280261271+0.48%33,600--11.6%--
06/22260288258269-3.17%53,800--11.16%--
06/21273284271278+2.21%28,400--7.33%--
06/20271290271272+0.48%26,300--7.8%--
06/19288288270271-6.04%49,200--6.66%--
06/18289304288288+2.53%69,800-+1.09%--
06/15320324280281-10.79%82,200-+0.72%--
06/14348349315315-4.98%58,900-+14.55%--
06/13340344322332-3.77%87,900-+23.23%--
06/12345360330345-1.71%108,900-+31.49%--
06/11359379336351-0.57%183,500-+37.45%--
06/08420430344353-11.65%511,700-+42.71%--
06/07343399322399+21.28%484,600-+66.25%--
06/06364383320329-6%377,300-+43.04%--
06/05464485345350-15.66%1,107,100-+56.25%--
06/04361415352415+20.29%316,300-+92.13%--
06/01314345300345+16.95%359,900-+66.67%--
05/31243303242295+16.69%307,100-+48.24%--
05/30250273240253-1.6%128,300-+30.31%--
05/29245275239257+3.13%140,700-+34.5%--
05/28265274241249-6%179,000-+33.21%--
05/25290315261265-8.56%317,900-+44.02%--
05/24346365284290-6.82%681,600-+61%--
05/23296311276311+19.16%1,154,600-+77.71%--
05/22236261224261+23.7%410,600-+54.44%--
05/21170220162211+17.29%392,700-+27.88%--
05/18150180150180+20.01%48,900-+9.7%--
05/17150150150150+0.94%100--8.04%--
05/16148149148149+1.02%2,000--9.45%--
05/15153153146147-4.55%4,500--10.91%--
05/14156156154154-6.61%2,800--6.67%--
05/11162165162165+1.79%400--0.66%--
05/10175180162162+1.25%8,600--2.41%--