株価チャート

2012/04/23～2012/09/28

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
20174/24, 株式分割 1→2
20144/1, 株式分割 1→100
2012
09/28140140140140+0.04%400-+0.04%--
09/271381401381400%2,400-0%--
09/26145145140140-5.05%1,600-0%--
09/25137150137147+7.12%8,200-+5.32%--
09/24138138138138-1.15%200--1.68%--
09/21139139139139-0.36%2,000--0.54%--
09/20140140140140+1.6%200-+0.54%--
09/18138138138138-2.1%200--1.04%--
09/14141141141141+3.73%1,800-+1.08%--
09/13140141135135-3.59%4,800--2.55%--
09/12141141141141-0.71%800-+1.08%--
09/111421421421420%200-+1.8%--
09/10142142142142+0.35%600-+1.8%--
09/07141141141141+0.68%400-+1.44%--
09/06140140140140-1.72%600-+0.04%--
09/051401431401430%400-+1.06%--
09/04143143143143+0.64%800-+0.35%--
08/31142142142142+1.14%200--0.28%--
08/30140140140140+1.82%800--2.1%--
08/29138138138138-2.83%200--4.51%--
08/27141142141142+1.36%1,000--1.74%--
08/24137140137140-0.29%1,400--3.72%--
08/23140140140140+2.56%400--4.11%--
08/22136137136137-3.19%1,200--6.51%--
08/20137141137141+3.26%1,200--4.08%--
08/17141141137137-1.76%1,000--8.36%--
08/16136139136139-0.71%2,400--6.71%--
08/15141141140140+1.12%2,200--6.67%--
08/14137138137138+2.48%600--7.7%--
08/13135135135135+0.07%1,000--10.53%--
08/10135135135135-0.92%600--11.18%--
08/09135136134136+0.93%1,800--10.95%--
08/08135135135135-3.57%1,400--11.76%--
08/07140140140140-0.71%600--9.09%--
08/06141141141141+5.62%2,000--9.03%--
08/03140140130134-4.64%12,200--13.87%--
08/02138146137140-2.91%11,400--10.26%--
08/01155155138144-13%38,200--7.56%--
07/31159168159166+0.45%18,000-+5.57%--
07/30154165154165+3.13%3,400-+5.1%--
07/27163163151160+0.63%5,000-+1.91%--
07/26160160159159+2.25%1,200-+1.27%--
07/25150156150156-0.64%1,800--0.96%--
07/24150157149157+0.97%3,800--0.32%--
07/23152155152155-2.21%600--0.64%--
07/20157159157159+0.96%1,800-+1.6%--
07/191581581571570%1,800-+0.64%--
07/18175175153157-2.03%19,600-+1.29%--
07/17172175159160-6.83%7,000-+3.39%--
07/13165172160172+12.05%10,600-+11.69%--
07/12157157154154-0.97%3,200-+0.99%--
07/11155155155155+1.31%2,400-+1.97%--
07/10153153153153+0.99%2,200-+1.32%--
07/09154155152152-3.04%4,200-+1%--
07/05158160156156-0.79%1,800-+4.17%--
07/04158158158158+1.94%400-+5.7%--
07/03158158151155-0.96%2,600-+4.39%--
07/02163172155156+3.65%10,600-+5.41%--
06/29146151146151-0.33%2,000-+2.38%--
06/28153153146151-1.95%12,200-+3.42%--
06/27153155153154+0.82%600-+5.48%--
06/26160160153153-2.4%7,200-+5.34%--
06/25156160152157-2.19%15,000-+7.93%--
06/22159165152160-4.48%5,400-+11.11%--
06/21183183159168-2.76%31,400-+17.13%--
06/20148173148172+16.78%39,600-+20.45%--
06/19150151148148-1.67%3,000-+3.87%--
06/18153153144150+3.41%1,800-+5.63%--
06/15154154142145-3.3%12,800-+2.15%--
06/14147150147150+1.9%3,200-+4.9%--
06/13148148143147-0.2%1,800-+2.94%--
06/12135148135148+3.87%2,000-+1.72%--
06/11135142135142+4.8%400--2.74%--
06/08136136136136-1.45%200--7.82%--
06/071381401381380%1,000--7.09%--
05/31133138133138+0.07%1,400--8.33%--
05/29137137137137+1.59%200--9.01%--
05/28133135133135-0.92%1,600--11.02%--
05/25134137133137-0.18%3,800--10.78%--
05/24135138135137-2.25%3,000--10.62%--
05/23141145140140-4.01%2,400--9.16%--
05/22134148132146+4.89%3,600--5.36%--
05/21139139134139+1.79%1,400--10.35%--
05/18132137130137-1.83%1,600--11.94%--
05/17129139129139+1.87%800--10.87%--
05/16124137124137-0.18%8,800--12.5%--
05/15139139120137-2.32%10,600--12.9%--
05/14143143128140-5.08%3,600--11.39%--
05/11145148145148+1.72%2,200--6.65%--
05/10148148141145-3.01%2,200--8.23%--
05/09146150136150-1.64%9,800--5.38%--
05/08148153146152-0.49%7,200--3.8%--
05/07155155145153-6%18,200--3.32%--
05/02163163156163-1.37%15,400-+2.85%--
05/01189193161165-9.6%92,400-+4.94%--
04/27190192180182-0.14%43,000-+16.08%--
04/26169195169183+8.31%80,800-+16.99%--
04/25161170161169+2.12%6,600-+8.71%--
04/24168168158165-2.94%9,600-+7.14%--
04/23170170166170+0.44%4,200-+11.11%--