株価チャート

2012/04/10～2012/08/31

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
20136/17, 株式分割 1→200
2012
08/31440445436436-0.91%10,20029億234万-8.32%16.591.63
08/30448456440440-1.79%10,600--7.86%--
08/29453454448448-3.76%23,400--6.38%--
08/28457470457465+1.53%49,000--3.13%--
08/27457462456458-1.29%16,400--4.58%--
08/24465469462464-1.28%7,200--3.33%--
08/23472474470470-0.84%6,400--2.08%--
08/22472474472474+0.85%3,200--1.25%--
08/21475476470470-1.05%5,800--2.08%--
08/20478482475475-0.52%3,200--1.25%--
08/17489489470478-1.34%10,200--0.52%--
08/16483484475484+0.21%5,800-+1.04%--
08/15483500478483+0.73%8,000-+1.05%--
08/14480480478480-0.62%3,800-+1.16%--
08/13483485483483+1.47%5,600-+2.66%--
08/10484485470476-2.96%13,400-+1.82%--
08/09494508486490-3.64%13,600-+5.6%--
08/08515520506509-2.31%25,000-+10.54%--
08/07483525483521+7.76%66,200-+14.4%--
08/064834834814830%5,000-+7.57%--
08/03480483479483+0.63%6,800-+8.3%--
08/02479482473480+0.21%17,000-+8.6%--
08/01479482475479+0.1%11,000-+9.36%--
07/31480484476479-0.31%9,800-+10.25%--
07/304804854804800%15,000-+11.63%--
07/27472480463480+2.13%13,000-+12.68%--
07/26480482470470-1.57%19,400-+11.11%--
07/25468484465478+2.03%32,400-+13.69%--
07/24465468460468+0.65%22,800-+12.23%--
07/23459471459465+1.64%21,800-+12.32%--
07/20466475456458-3.17%50,400-+11.31%--
07/19485494466473-1.56%55,200-+15.81%--
07/18486515480480-0.52%168,800-+18.52%--
07/17462520461483+5.35%308,400-+20.32%--
07/13448460444458+0.66%32,800-+15.08%--
07/12443471435455-0.66%317,600-+14.9%--
07/11451458422458+19.58%427,400-+16.24%--
07/10390393380383-1.79%24,000--2.05%--
07/09396396390390-1.76%11,400--0.26%--
07/06398410395397+0.76%30,800-+1.79%--
07/05389395388394+1.29%51,000-+1.03%--
07/043893893843890%12,400-0%--
07/03388389387389+0.39%8,400-0%--
07/02390390388388-0.13%8,600-+0.13%--
06/29386388386388+0.78%2,800-+0.52%--
06/28378385378385+2.53%3,600-0%--
06/27385386376376-2.21%3,000--2.47%--
06/26391391384384-0.9%9,600--0.26%--
06/253873883853880%2,200-+0.91%--
06/22393393378388-1.27%3,800-+1.17%--
06/21398398393393-1.63%5,000-+3.02%--
06/20400400394399+1.4%3,200-+5.28%--
06/19394394393394-1.5%4,600-+4.38%--
06/18396400393400+2.04%2,200-+6.82%--
06/15386392386392+1.56%10,600-+5.24%--
06/14390390386386-1.66%6,400-+3.91%--
06/13395395392392-0.13%1,000-+5.66%--
06/12394394393393-0.76%2,600-+6.37%--
06/11399399396396-0.88%3,400-+7.18%--
06/08405406399399-0.87%5,000-+8.72%--
06/07394403394403+2.29%6,400-+9.67%--
06/06393400391394+0.13%5,600-+7.22%--
06/05391401391393+6.65%13,400-+7.08%--
06/04375375362369-3.15%3,800-+0.41%--
06/01381382380381+0.79%7,200-+3.4%--
05/313703783693780%3,00024億9663万+2.58%14.271.41
05/30368378367378+7.55%3,800-+2.3%--
05/29350352348351-1.13%11,800--4.88%--
05/28353359353355-3.4%6,200--4.31%--
05/25373373368368-1.61%600--1.47%--
05/24376376369374-0.66%1,800--0.13%--
05/23373377366376+3.01%7,000-+0.27%--
05/22358365356365+2.53%3,000--3.18%--
05/21349356349356+3.34%3,400--5.82%--
05/18342356342345-0.14%3,000--9.34%--
05/17338350338345+2.37%3,200--9.92%--
05/16333360333337+1.05%5,600--12.69%--
05/15351351327334-6.19%12,400--14.49%--
05/14358365356356-0.97%3,000--9.31%--
05/11357360357359-3.49%2,400--8.88%--
05/10365372361372+1.92%2,000--6.06%--
05/09371371363365-1.48%2,400--8.29%--
05/08360374360371+1.51%5,400--7.14%--
05/07394394365365-7.12%11,600--8.75%--
05/02393393393393+0.13%600--2%--
05/01398401393393-0.51%5,800--2.12%--
04/27392395391395+0.51%5,600--1.87%--
04/26396405393393+0.13%9,600--2.12%--
04/25392392391392+0.13%1,600--1.51%--
04/24393393391392-0.38%2,800--1.14%--
04/23394394393393-0.13%6,400--0.25%--
04/20401401393394-1.87%4,600-+0.38%--
04/19398402398401+0.75%3,000-+2.56%--
04/18404404397398-0.5%5,800-+2.58%--
04/17403403395400+0.5%3,000-+3.63%--
04/16399404398398-2.09%6,600-+3.92%--
04/13403407399407+0.99%3,000-+6.97%--
04/12405410398403-1.23%12,600-+6.76%--
04/11400413396408-1.21%8,600-+8.96%--
04/104164264004130%12,600-+11.19%--