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
2012
09/28251253247247-1.59%83,900-+0.41%--
09/27249251247251+0.8%140,900-+2.45%--
09/26250255247249-1.19%126,800-+2.05%--
09/25254257248252-1.95%110,400-+3.7%--
09/24245258237257+4.47%295,200-+6.2%--
09/21255255246246-2.38%133,600-+2.07%--
09/20255257246252-1.56%164,000-+5%--
09/19255259250256-0.78%66,600-+7.11%--
09/18258260242258-0.39%303,200-+8.4%--
09/142622622562590%197,200-+9.28%--
09/13252261252259+1.17%382,300-+9.75%--
09/12254258253256+2.4%355,800-+8.94%--
09/11244252244250+3.31%506,300-+6.84%--
09/10241245239242+1.26%110,800-+3.42%--
09/072412422382390%55,000-+2.58%--
09/06229241229239+2.14%143,000-+3.02%--
09/05232234228234+0.43%93,000-+0.86%--
09/04231236228233-0.85%81,000-0%--
09/03232235230235-1.26%67,000-+0.86%--
08/31237240230238-1.65%169,000-+1.71%--
08/30247249237242-1.63%205,000-+2.98%--
08/29240249238246+4.24%262,000-+4.68%--
08/28240240235236-0.42%213,000-+0.43%--
08/27245248235237+4.41%844,000-+0.42%--
08/24226231226227-0.44%37,000--4.22%--
08/23229232226228-0.44%46,000--4.2%--
08/22233233227229-1.29%94,000--4.18%--
08/21220237220232+4.04%333,000--3.33%--
08/20220223218223-0.45%40,000--7.47%--
08/17227229221224-0.88%58,000--7.82%--
08/16228230223226-0.88%51,000--7.38%--
08/15229235228228-1.3%27,000--6.94%--
08/14234235230231-0.86%20,000--6.1%--
08/13228238228233-0.43%12,000--5.67%--
08/10231234229234-0.85%31,000--5.65%--
08/09236238231236-0.42%30,000--4.84%--
08/08235242235237-0.84%82,000--4.82%--
08/07211239210239+11.16%208,000--4.4%--
08/06231231208215-4.87%166,000--14.34%--
08/03222230222226-5.44%116,000--10.32%--
08/02244246239239-2.45%106,000--5.53%--
08/01249250243245-1.61%137,000--3.16%--
07/31250253246249-1.19%93,000--1.19%--
07/30254254249252-0.4%73,000-+0.4%--
07/27253255248253+0.8%151,000-+0.8%--
07/26239251238251+5.02%177,000-+0.4%--
07/25258258235239-8.08%231,000--4.02%--
07/24256260256260+1.17%114,000-+5.26%--
07/23257266256257+0.39%340,000-+4.9%--
07/20259260254256-1.54%134,000-+5.35%--
07/19256262256260+1.56%165,000-+7.88%--
07/18263265250256-4.12%379,000-+7.11%--
07/17264269264267+2.69%443,000-+12.66%--
07/13257263255260+1.17%440,000-+11.11%--
07/12257258253257+0.39%266,000-+10.78%--
07/11251259249256+1.59%95,000-+10.82%--
07/10254257247252-0.79%147,000-+10.04%--
07/09244258244254+3.25%123,000-+11.89%--
07/06246246241246-1.2%155,000-+9.33%--
07/05255257247249-1.97%191,000-+11.16%--
07/04257259254254-0.39%162,000-+13.9%--
07/03256262254255-1.16%114,000-+14.86%--
07/02267267255258-0.39%401,000-+17.27%--
06/29241261241259+8.82%945,000-+18.81%--
06/28230238230238+3.03%140,000-+10.19%--
06/27230231227231+0.43%76,000-+7.44%--
06/26230233227230-2.54%142,000-+7.98%--
06/25244245234236-0.42%214,000-+11.32%--
06/22228239227237+1.72%330,000-+12.32%--
06/21219233219233+7.87%277,000-+11.48%--
06/20213216211216+3.85%134,000-+3.85%--
06/19207215205208-0.48%170,000-0%--
06/18205211204209+5.03%184,000-+0.97%--
06/15202203198199-1.49%83,000--4.33%--
06/14202202197202-0.98%121,000--3.81%--
06/13208209204204-1.92%81,000--3.77%--
06/12206208203208-1.42%97,000--2.8%--
06/11212214208211+1.44%122,000--1.86%--
06/08216218208208-3.26%78,000--3.7%--
06/07225225215215+0.47%107,000--1.38%--
06/06209215207214+4.39%147,000--2.73%--
06/05202208198205+1.99%121,000--8.48%--
06/04207207196201-6.51%171,000--11.45%--
06/01222222214215-2.27%121,000--6.52%--
05/31229230211220-3.08%212,000--5.17%--
05/30226242225227+4.13%493,000--2.58%--
05/29213221208218+2.35%290,000--6.84%--
05/28205218205213+4.93%366,000--9.36%--
05/25202206202203+0.5%132,000--14.35%--
05/242022061982020%134,000--15.48%--
05/23207211201202-1.94%296,000--16.18%--
05/22199206196206+7.85%377,000--15.23%--
05/21190201190191-2.55%323,000--22.04%--
05/18205207193196-7.98%327,000--20.97%--
05/17205216205213+2.4%206,000--15.48%--
05/16209210200208+5.58%443,000--18.11%--
05/15198204176197-6.64%795,000--23.35%--
05/14245250207211-15.26%491,000--19.16%--
05/11252258245249-1.19%239,000--5.32%--
05/10252254245252-0.79%218,000--3.82%--