株価チャート

2012/05/23~2012/10/12

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
10/12490494490494+0.82%3,000-+5.33%--
10/11489490484490+1.03%2,200-+4.7%--
10/10485486485485+0.21%1,100-+4.08%--
10/09481485481484+2.98%1,600-+4.09%--
10/05478482470470-2.08%3,800-+1.29%--
10/04488489480480-2.04%4,700-+3.67%--
10/03487490483490+0.82%1,900-+5.83%--
10/02483490483486+0.62%1,000-+5.19%--
10/01490490481483-1.02%2,700-+4.77%--
09/28480489479488+2.74%4,400-+6.09%--
09/27475475471475+0.85%2,700-+3.49%--
09/26458471455471+3.29%4,400-+2.84%--
09/25460461456456-0.87%2,100--0.44%--
09/24462462460460+0.66%1,000-+0.44%--
09/21460460455457-1.3%4,600--0.22%--
09/20465465460463-0.43%2,300-+0.87%--
09/19461465460465+0.87%1,700-+1.53%--
09/18464464459461+0.66%1,600-+0.66%--
09/144584594574580%1,400-0%--
09/13457459451458+0.44%2,100-0%--
09/12457457455456+1.56%500--0.22%--
09/11457460449449+0.22%1,500--1.75%--
09/104484564484480%1,400--2.18%--
09/07460460444448-2.4%5,300--2.18%--
09/06458459440459+0.66%10,100-+0.22%--
09/05455457455456+0.44%1,100--0.44%--
09/04455456454454-0.66%900--0.87%--
09/03457457454457+1.56%700--0.22%--
08/31455456450450-1.53%6,000--1.75%--
08/30463463457457-0.65%1,700--0.22%--
08/29464464460460-0.65%2,600-+0.66%--
08/28465465462463-0.22%2,200-+1.31%--
08/274654654634640%1,400-+1.75%--
08/24461464460464+0.65%1,100-+1.98%--
08/234614614604610%400-+1.32%--
08/22465467460461-0.86%600-+1.32%--
08/21468468465465-0.21%1,200-+2.2%--
08/20462466460466+0.87%5,600-+2.42%--
08/17461464461462+0.43%2,400-+1.76%--
08/16456462456460+0.22%1,200-+1.32%--
08/15452459452459+1.1%1,300-+1.1%--
08/14455456454454-0.22%1,500--0.22%--
08/13454455452455+0.22%1,300-0%--
08/104544554544540%900--0.44%--
08/094544544534540%400--0.44%--
08/084544554544540%800--0.66%--
08/07454454451454+0.67%400--0.66%--
08/06454454451451-0.66%1,400--1.53%--
08/03454457454454-0.22%600--0.87%--
08/02455459454455+0.66%1,700--0.87%--
08/01455455450452-0.66%1,600--1.53%--
07/314554554554550%900--0.87%--
07/304554554554550%2,300--1.09%--
07/27448455448455+2.02%900--1.09%--
07/26451451445446+0.45%1,700--3.04%--
07/25445452444444-0.22%2,400--3.69%--
07/24450450445445-1.11%2,200--3.68%--
07/23458458450450-1.96%4,400--2.6%--
07/20459459459459-0.22%200--0.65%--
07/19459460453460+1.32%1,600--0.43%--
07/18456458454454-0.66%800--1.73%--
07/17460460457457-0.65%1,400--1.08%--
07/13457460457460+0.22%600--0.43%--
07/12463463459459-0.22%700--0.65%--
07/11461463460460-1.71%2,400--0.22%--
07/104684694654680%2,200-+1.52%--
07/094684684664680%800-+1.74%--
07/06466468466468+0.43%900-+2.18%--
07/05467468466466-0.21%400-+1.97%--
07/044674674644670%700-+2.19%--
07/03463467463467+0.43%1,200-+2.41%--
07/02465465464465+0.22%1,600-+1.97%--
06/29465465464464-0.22%700-+1.98%--
06/284654654654650%2,300-+2.2%--
06/27465465461465+0.43%1,600-+2.2%--
06/26461464461463+0.43%2,300-+1.98%--
06/25461464461461-0.43%800-+1.54%--
06/224614634604630%1,100-+2.21%--
06/21462463462463+0.22%400-+2.21%--
06/204624624614620%800-+1.99%--
06/19460462460462+1.09%800-+1.99%--
06/18458459456457+1.11%700-+1.11%--
06/15459459452452-1.53%600-0%--
06/144584594574590%400-+1.32%--
06/13459459459459+1.32%500-+1.32%--
06/12458458452453-1.31%1,000-+0.22%--
06/11451459451459+2%1,000-+1.32%--
06/08446450442450+0.45%700--0.66%--
06/07445448445448+0.9%500--1.32%--
06/06441445441444+0.91%1,400--2.2%--
06/05445445440440+1.62%700--3.3%--
06/04448450431433-3.78%9,400--4.84%--
06/01456458450450+0.45%500--1.32%--
05/31450457448448-0.88%3,300--1.75%--
05/30459459452452-0.66%1,100--1.09%--
05/29461461455455-1.09%600--0.44%--
05/28472472456460+0.22%4,000-+0.66%--
05/25451459451459+0.88%1,400-+0.66%--
05/24450455450455+1.11%1,100--0.22%--
05/23450450450450-0.44%900--1.1%--