株価チャート

2012/02/07～2012/06/29

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2012
06/29381390381388+1.44%15,600-+2.24%--
06/28390390378382-2.92%50,600-+0.79%--
06/27397400390394-3.67%24,800-+4.1%--
06/26408410402409-0.85%20,800-+8.07%--
06/25401416400412+3%87,200-+9.28%--
06/22394408393400+0.13%45,800-+6.67%--
06/21400402391400-0.13%30,600-+6.82%--
06/20400410399400+0.38%48,000-+7.24%--
06/19390399387399+2.18%24,200-+7.41%--
06/18390400390390+2.5%58,800-+5.41%--
06/15373389371381+2.15%36,800-+3.12%--
06/14370373369373-0.13%2,400-+0.95%--
06/13380380369373-0.8%12,600-+1.08%--
06/12364378364376+0.67%10,800-+2.17%--
06/11366374364374+3.03%27,600-+1.77%--
06/08365368363363-0.68%7,200--1.49%--
06/07362366362365+0.14%7,000--1.08%--
06/06357365357365+1.39%4,000--1.22%--
06/05355360355360+1.55%11,200--3.1%--
06/04363363354354-3.01%31,600--4.84%--
06/01368368365365-0.14%19,000--2.41%--
05/31366369364366-0.27%13,600--2.27%--
05/30367370366367+0.27%13,400--2.27%--
05/29368370365366+0.14%16,800--2.79%--
05/28371371364365-1.48%18,800--2.93%--
05/25377377370371-1.85%5,000--1.46%--
05/24377382376378-0.66%5,400-+0.13%--
05/23388388380380-1.04%21,400-+1.06%--
05/22372386372384+3.23%23,000-+2.13%--
05/21370375370372+1.36%7,000--0.8%--
05/18367370365367-0.14%31,600--2.13%--
05/17361368354368+1.66%22,600--2%--
05/16366370353362-0.96%60,200--3.6%--
05/15365369355365-2.28%83,800--2.67%--
05/14375383371374-2.23%42,800--0.4%--
05/11388401376382+5.82%129,000-+2.14%--
05/10346361346361+3.29%57,200--3.22%--
05/09360366350350-4.9%46,200--6.3%--
05/08378379367368-3.67%31,800--1.47%--
05/07369382365382-0.52%49,800-+2.55%--
05/02386390383384-1.03%27,800-+3.37%--
05/01399399387388-3.13%23,600-+4.73%--
04/27415418391400+0.63%173,800-+8.4%--
04/26395399392398+2.58%75,600-+8.31%--
04/25382392381388+1.97%56,000-+6.16%--
04/24381386375380-1.3%28,200-+4.4%--
04/23385386379385+0.65%35,600-+6.06%--
04/20373385370383+2.96%30,400-+5.66%--
04/19368372368372-0.93%20,200-+3.19%--
04/183763793753750%26,800-+4.46%--
04/17372380370375+1.35%45,400-+4.75%--
04/16374374368370+0.14%23,000-+3.64%--
04/13366374363370+0.41%35,600-+3.79%--
04/12360370354368+2.51%39,800-+3.66%--
04/11368368358359-2.84%18,400-+1.41%--
04/10375378369370-1.34%59,200-+4.67%--
04/09357375356375+4.46%57,000-+6.39%--
04/06356359353359+0.99%27,600-+2.43%--
04/05352355350355-0.56%25,800-+1.72%--
04/04355359353357-0.14%28,800-+2.59%--
04/033603603553580%11,400-+3.32%--
04/02359359355358+0.85%22,000-+3.62%--
03/30355358353355+0.28%14,600-+3.05%--
03/29354354350354-0.14%14,200-+3.06%--
03/28355355352354+0.57%9,200-+3.51%--
03/27355358352352-0.56%23,400-+3.53%--
03/26358361354354-0.28%36,200-+4.42%--
03/23352358352355-0.28%13,200-+5.34%--
03/22350356348356+1.71%19,800-+6.27%--
03/21352353350350-1.41%19,400-+5.11%--
03/193583583513550%21,600-+7.25%--
03/16349356349355+1.43%17,800-+7.9%--
03/15347350346350+1.3%29,400-+7.03%--
03/14346352346346+0.14%37,400-+6.31%--
03/133473483453450%36,000-+6.48%--
03/12349350344345-0.72%34,800-+7.14%--
03/09350350345348+0.29%23,400-+8.59%--
03/08340347340347+2.51%11,000-+8.62%--
03/07339345332338-2.03%28,800-+5.96%--
03/06347347342345+0.44%19,200-+8.15%--
03/05335345335344+3.93%50,600-+7.68%--
03/02322339320331+2.8%67,200-+3.61%--
03/01320322318322+0.31%22,800-+0.78%--
02/29324325320321-1.08%17,400-+0.16%--
02/28325325317324-0.31%41,600-+1.25%--
02/27327330323325-0.61%50,000-+1.25%--
02/24334334327327-0.91%12,000-+1.87%--
02/23325334324330+0.76%53,000-+2.8%--
02/22320328320328+2.5%26,200-+2.02%--
02/21313323313320+2.57%8,800--0.16%--
02/20324324312312-2.35%52,400--2.96%--
02/17309319308319+3.74%82,800--0.62%--
02/16305308305308+0.82%11,800--4.5%--
02/15304308303305+0.83%81,800--5.28%--
02/14306306303303-0.49%20,000--6.35%--
02/13303305302304+1.33%27,000--6.46%--
02/10303304299300-0.83%42,400--7.98%--
02/093023042993030%48,200--7.49%--
02/08305305302303-1.14%30,600--8.05%--
02/07306308303306+0.33%34,400--7.27%--