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
20144/1, 株式分割 1→100
201310/1, 株式分割 1→5
2012
09/28158158156156-1.76%34,500--4.17%--
09/27158160158159+0.13%29,500--3.05%--
09/26154159154159-2.1%157,000--3.17%--
09/25160162160162+1.63%453,500--1.7%--
09/24160160160160-0.13%147,000--3.27%--
09/21160160159160-0.13%86,000--3.15%--
09/201601601601600%73,500--3.61%--
09/191601601601600%54,000--3.61%--
09/18160160160160+0.25%71,500--3.61%--
09/14160160160160-0.25%73,000--4.43%--
09/13160160160160+0.13%29,000--4.19%--
09/12159162159160+0.13%42,500--4.31%--
09/11162162159160-2.44%56,500--4.43%--
09/10164164163164-0.85%33,500--2.04%--
09/07166166165165-0.72%20,500--1.2%--
09/06167167166166-0.24%36,500--0.48%--
09/05167167167167-0.72%19,000--0.24%--
09/04167168167168+0.24%39,500-+0.48%--
09/03168168167167+0.24%16,500-+0.24%--
08/31168168167167-0.6%26,500-0%--
08/30168168167168-0.24%33,500-+1.2%--
08/29169169168168+0.36%5,000-+1.45%--
08/28168169167168-0.36%19,500-+1.08%--
08/27168169168168+0.12%13,500-+1.45%--
08/24166168166168+0.24%6,500-+1.33%--
08/23168170166168-1.99%73,500-+1.08%--
08/22172172170171-0.35%28,500-+3.76%--
08/21172172170172+0.47%47,000-+4.12%--
08/20169172169171+0.59%43,000-+3.64%--
08/17168170167170+1.55%23,000-+3.66%--
08/16168168167167-0.36%14,000-+2.07%--
08/15170170165168+1.69%18,500-+3.07%--
08/14170170165165-2.25%26,000-+1.35%--
08/13164169164169+3.3%19,500-+3.68%--
08/10164166164164-2.15%18,000-+0.99%--
08/09166167164167+1.95%10,000-+3.21%--
08/08165166163164-0.73%11,000-+1.23%--
08/07166166165165+0.73%10,500-+1.98%--
08/06165166164164-0.61%11,500-+1.86%--
08/03162165162165+2.1%13,500-+2.48%--
08/021641641621620%11,500-+0.37%--
08/01162162162162-1.7%1,000-+0.37%--
07/31162166162164+1.73%19,500-+2.11%--
07/30162162160162+0.87%19,000-+1%--
07/27162162160160-0.74%11,500-+0.12%--
07/26165166160161-0.74%40,000-+0.88%--
07/25164166162163-1.09%20,000-+1.63%--
07/24166167164164-0.96%33,500-+3.4%--
07/23167167165166+0.97%39,500-+4.4%--
07/20164165163164+0.61%38,500-+4.05%--
07/19162164161163+1.62%11,500-+3.42%--
07/18162162161161-0.12%5,500-+2.42%--
07/17159163158161+1.77%27,000-+2.55%--
07/13163163158158-0.5%21,500-+0.76%--
07/12159159159159+0.25%3,500-+1.27%--
07/11158161158159+0.13%11,000-+1.67%--
07/10158160158158-0.38%11,500-+1.54%--
07/09160160159159-0.63%11,000-+1.92%--
07/06160160159160-0.12%6,000-+2.56%--
07/05160161159160-0.12%12,000-+3.35%--
07/04160160160160+0.63%13,500-+3.48%--
07/031601601591590%8,000-+3.51%--
07/02160160159159+0.25%8,000-+3.51%--
06/29157159157159-0.13%8,500-+3.25%--
06/28157160157159+1.27%3,500-+4.05%--
06/27158158157157-0.63%7,000-+2.75%--
06/26158158157158+0.76%6,000-+3.4%--
06/251571571561570%7,000-+2.61%--
06/22159160157157-1.13%37,000-+3.29%--
06/21159159156159+3.12%46,500-+4.47%--
06/201551551541540%38,000-+1.32%--
06/19152154152154+0.65%14,000-+1.99%--
06/18154154152153+0.66%14,000-+1.32%--
06/151551551521520%13,000-+0.66%--
06/14150152150152+0.66%4,500-+0.66%--
06/13153153151151-1.31%3,500-+0.67%--
06/12153153153153+1.46%1,500-+2%--
06/11152153149151-2.08%9,500-+0.53%--
06/08153154152154-0.39%21,500-+2.67%--
06/07154155153155+0.39%17,500-+3.07%--
06/06152154151154+1.72%30,000-+3.36%--
06/051511511511510%2,500-+1.61%--
06/04150151150151+0.8%9,000-+1.61%--
06/01150150150150-1.18%4,000-+0.81%--
05/31150152150152+1.88%11,000-+2.01%--
05/30150152149149-0.8%8,500-+0.13%--
05/29151152149150-0.66%25,000-+0.94%--
05/28150151150151+0.4%11,000-+1.61%--
05/25150151150151+0.27%4,500-+1.21%--
05/24150151149150+0.67%19,500-+1.62%--
05/23150151149149-1.06%22,000-+0.95%--
05/22153153149151-1.31%30,000-+2.03%--
05/21153153150153+2%41,500-+3.38%--
05/18150150147150+2.18%59,500-+1.35%--
05/17145147145147+0.27%26,000--0.14%--
05/16148148146146-1.74%10,500--0.41%--
05/15151151145149+2.34%33,500-+1.36%--
05/14146146146146-0.41%19,000--0.95%--
05/11147147146146-0.95%17,500--0.54%--
05/10149149148148-0.67%8,000-+0.41%--