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
20173/1, 株式分割 1→4
20144/18, 株式分割 1→2
20133/1, 株式分割 1→100
2012
08/3165656262-4.88%1,021,60027億6052万-12.41%241.26
08/3066686465-2.79%709,600--9.2%--
08/2966686667-2.18%784,800--6.6%--
08/2872726969-3.85%1,158,400--4.51%--
08/2775757172-3.05%1,286,400--0.69%--
08/2475767374-0.34%1,400,800-+2.43%--
08/2373757274+1.02%1,668,800-+2.78%--
08/2273767173+5.21%3,278,400-+1.74%--
08/2171727070-0.36%648,800--3.3%--
08/2070736970-1.58%1,563,200--4.28%--
08/1777787171-6.73%2,702,400--4.05%--
08/1678797576+1.16%1,942,400-+1.5%--
08/1575787375+1.18%2,699,200-+0.33%--
08/1472757174+1.19%2,444,000--2.14%--
08/1373797174+8.29%5,136,000--4.55%--
08/1069716868-0.73%1,283,200--14.08%--
08/0968726668+0.18%1,820,000--14.53%--
08/0869746868-1.27%2,010,400--16.77%--
08/0770716769-3.15%2,374,400--18.68%--
08/0678797071-5.93%3,570,400--17.01%--
08/0380827476-7.61%5,217,600--13.78%--
08/0274857382+12.69%9,324,000--7.72%--
08/01737370730%1,390,400--19.92%--
07/3171766873+2.28%3,344,800--21.64%--
07/30737771710%3,655,200--25.78%--
07/2773757071+0.35%3,152,800--28.75%--
07/2669716871+5.19%2,333,600--30.39%--
07/2571746868-2.17%2,958,400--35.1%--
07/2473756869-11.82%7,208,000--34.29%--
07/2376867378+3.47%7,455,200--25.48%--
07/2075797476+2.72%4,740,800--27.98%--
07/1978837274-3.6%5,406,400--29.88%--
07/1879817576-2.24%3,459,200--26.56%--
07/1787897778-15.31%6,300,000--24.15%--
07/13881028492+1.51%7,718,400--9.56%--
07/12951008891-7.62%3,296,000--9.13%--
07/11991109698+2.88%9,069,600-+0.38%--
07/101021049696-5.09%3,256,000--0.39%--
07/09107110100101-4.62%2,894,400-+7.18%--
07/06110112104106-8.35%3,798,400-+16.07%--
07/05117120113115-2.95%3,910,400-+29.49%--
07/04121137114119-2.06%13,560,800-+38.08%--
07/03110121104121+18.29%7,001,600-+46.08%--
07/02119121102103-12.39%6,457,600-+29.75%--
06/29119126113117+0.65%7,850,400-+51.95%--
06/28128137111116-5.01%7,931,200-+57.09%--
06/27135139111122-6.85%9,002,400-+72.36%--
06/26137155127131-9.08%8,140,000-+93.2%--
06/25171176135145-9.62%8,809,600-+125.78%--
06/22132166120160+24.42%14,887,200-+166.46%--
06/21125129124129+17.08%1,827,200-+133.64%--
06/20106110103110+20.6%5,610,400-+111.06%--
06/1992968391+9.64%9,149,600-+85.71%--
06/1883838383+17.73%1,823,200-+76.6%--
06/1575876471-6.47%13,820,800-+53.26%--
06/1475757575+19.88%1,526,400-+67.5%--
06/1357635563+16.17%4,742,400-+42.9%--
06/1245574554+11.45%3,932,800-+25.87%--
06/1143504349+17.73%2,120,800-+12.94%--
06/0842424141-1.35%28,800--1.79%--
06/0741424142+3.72%18,400--2.76%--
06/0640414040+1.42%23,200--6.25%--
06/0539403940+0.47%46,400--7.56%--
06/0441413940-4.09%96,000--7.99%--
06/0141424141+0.46%25,600--6.25%--
05/3141414141-0.61%17,60018億1105万-6.68%15.740.83
05/3041424141+0.15%57,600--6.11%--
05/2942424141-1.49%50,400--6.25%--
05/2842424242-0.3%52,000--6.94%--
05/2542424242-0.59%11,200--6.67%--
05/2442424242+0.75%5,600--6.11%--
05/2342424242-0.45%39,200--6.81%--
05/2242424242+0.9%16,000--6.39%--
05/2142424242+0.75%37,600--9.24%--
05/1841424141-3.91%49,600--9.92%--
05/1741434143+1.47%67,200--6.25%--
05/1642434143-1.45%99,200--7.61%--
05/1544454243-3.9%128,800--6.25%--
05/1445454545-0.69%27,200--4.52%--
05/1145454545-0.28%17,600--3.86%--
05/1045454445+0.42%31,200--3.59%--
05/0946464545-1.77%58,400--3.99%--
05/0846464646+0.82%15,200--2.26%--
05/0746464646-2.02%71,200--3.06%--
05/02474746470%48,800--1.06%--
05/0147474647-0.53%48,000--1.06%--
04/2747474747-0.27%18,400--0.53%--
04/2647474747-0.27%14,400--2.34%--
04/25474747470%79,200--2.08%--
04/2447474747+0.27%16,000--2.08%--
04/23474747470%21,600--2.34%--
04/2047474747-0.53%52,800--2.34%--
04/1947474747+0.13%16,000--1.82%--
04/1847474747+0.4%34,400--1.95%--
04/1747474747+0.67%38,400--2.34%--
04/1646474647+0.4%62,400--2.99%--
04/1347474646-1.46%202,400--3.39%--
04/1247474747+0.67%16,800--1.95%--
04/1147474747-1.06%63,200--2.6%--
04/10474747470%80,800--1.56%--