株価チャート

2012/02/28～2012/08/03

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
20134/1, 株式分割 1→100
2012
08/03355362348357-0.56%9,400--8.46%--
08/02353359351359+1.99%10,400--8.42%--
08/01353353348352-0.14%7,800--10.66%--
07/31346356345353-5.62%36,600--10.98%--
07/30379383374374-1.71%11,600--6.39%--
07/27368390366380+3.4%21,500--5%--
07/26360369360368+2.65%10,800--8.35%--
07/25362365356358+0.85%18,200--11.17%--
07/24358366355355-0.7%16,500--12.35%--
07/23372377358358-5.92%24,200--12.16%--
07/20391392375380-2.81%7,400--7.09%--
07/19392395380391-1.01%21,200--4.4%--
07/18409416395395-3.89%14,000--3.19%--
07/17408417407411-1.67%8,700-+0.98%--
07/13418418407418+0.48%10,500-+3.47%--
07/12427427406416-1.54%8,100-+3.48%--
07/11420428414423-0.82%8,900-+5.63%--
07/10429429419426-0.93%17,900-+7.3%--
07/09420440402430+0.82%98,400-+9.41%--
07/06406427405427+5.57%60,500-+9.36%--
07/05405407402404-0.25%14,700-+4.39%--
07/044064094024050%8,800-+4.92%--
07/03405409404405+0.25%8,000-+5.19%--
07/02410410400404-1.1%16,000-+5.48%--
06/29403410403409+1.36%7,700-+7.22%--
06/28403410402403-0.62%11,600-+6.33%--
06/27412412401406-0.25%14,000-+7.56%--
06/26416416401407-2.05%11,600-+8.69%--
06/25417417409415+1.1%9,600-+11.56%--
06/22400417398411+1.23%25,200-+10.95%--
06/21407410400406-0.61%44,700-+10.19%--
06/20417418401408-2.16%16,600-+11.48%--
06/19416419409417+0.72%28,100-+14.56%--
06/18403414401414+5.34%27,700-+14.36%--
06/15390408387393+0.51%56,600-+9.17%--
06/14361398360391+7.86%44,500-+8.61%--
06/13361371360363+0.69%15,600-+0.97%--
06/12355360351360+1.41%4,900-0%--
06/11360362352355-0.28%6,300--1.39%--
06/08362362350356-0.14%8,900--1.11%--
06/07345358345357+1.86%13,000--1.25%--
06/06341350341350+2.49%8,800--3.31%--
06/05333348333342+0.44%12,600--5.92%--
06/04345357340340-6.85%27,400--6.85%--
06/01373373360365-0.27%11,000--0.54%--
05/31372372362366-2.79%10,800--0.81%--
05/30368380368377+2.59%14,500-+1.76%--
05/29348367345367+5.46%38,800--1.08%--
05/28356358340348-1.28%18,600--6.7%--
05/25365366352353-1.26%17,500--6.25%--
05/24341357329357+5%22,900--5.8%--
05/23355355339340-4.23%19,300--10.76%--
05/22353360353355-1.39%8,000--7.55%--
05/21355360346360+1.41%15,300--6.74%--
05/18350370350355-4.05%14,900--8.74%--
05/17350372345370+4.52%15,900--5.37%--
05/16350365349354+0.28%10,400--9.92%--
05/15341353333353-4.85%43,200--10.86%--
05/14371383371371-3.64%20,800--7.02%--
05/113873873733850%20,700--3.99%--
05/10370400370385+4.34%30,600--4.23%--
05/09369370365369-1.6%9,800--8.66%--
05/08365375365375+3.59%8,600--7.64%--
05/07368378360362-4.23%9,900--11.27%--
05/02378385371378+2.16%8,200--7.8%--
05/01388395370370-5.37%5,200--10.19%--
04/27392394387391+1.3%3,600--5.56%--
04/26386386386386-1.78%300--6.99%--
04/24393393393393-1.5%100--5.53%--
04/23400404399399-0.25%8,200--4.32%--
04/20400400400400-0.99%200--4.53%--
04/16404404404404-0.37%200--3.81%--
04/05406406406406-5.26%200--3.68%--
04/03425428425428+2.39%400-+1.42%--
04/02418418418418+1.7%100----
03/30413416410411-0.72%3,100----
03/29416422414414-1.31%2,000----
03/28421421413420-0.36%5,900----
03/274214214194210%2,200----
03/26422425417421+0.24%3,800----
03/23424428418420-0.12%3,300----
03/22422425420421-0.36%3,000----
03/21427427421422-0.71%4,500----
03/19421425420425+0.59%4,100----
03/16419423416423+0.84%2,400----
03/15420422418419-0.24%6,300----
03/14421424419420-0.24%2,600----
03/13425425421421-0.94%900----
03/124204254204250%300----
03/09423425420425+0.59%3,000----
03/08419423417423+1.81%3,500----
03/07420425415415-0.72%3,000----
03/06424425418418-0.48%3,300----
03/05423426420420-2.21%2,300----
03/02435435424430-0.12%4,300----
03/01440440430430+0.7%4,400----
02/29428428427427-2.95%300----
02/284424494404400%2,100----