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
2012
09/28272281272279+1.82%10,300--1.41%--
09/27273276268274+0.74%7,900--3.86%--
09/26270281268272-2.16%16,000--5.56%--
09/25283286276278-2.8%36,400--4.47%--
09/24310315286286-2.72%115,200--2.72%--
09/21290302284294+3.52%127,400--1.67%--
09/20272292271284+5.19%59,600--5.33%--
09/19271272269270+1.12%9,900--9.4%--
09/18275275264267-2.55%44,900--9.8%--
09/142772792722740%24,500--7.12%--
09/13284284272274-3.52%49,000--6.8%--
09/12280284276284+0.71%16,400--3.07%--
09/11290299278282-2.42%76,900--3.09%--
09/10271293271289+7.04%118,900--0.34%--
09/07271274267270-1.1%29,000--6.25%--
09/06270273261273+1.49%28,200--4.88%--
09/05277280266269-1.82%32,500--5.94%--
09/04272279265274-0.36%33,800--3.86%--
09/03286287263275-4.18%101,500--3.17%--
08/31290303282287-2.05%53,000-+1.41%--
08/30296303291293-2.66%35,500-+3.9%--
08/29295310294301-1.95%118,600-+7.5%--
08/28310339299307+0.99%317,800-+10.83%--
08/27317328303304-5%124,200-+10.55%--
08/243173243113200%71,400-+17.22%--
08/23348348315320-8.05%198,600-+18.52%--
08/22344373335348-0.57%225,300-+29.85%--
08/21375378335350-3.05%294,100-+32.58%--
08/20405432347361-9.07%731,700-+38.31%--
08/17340397318397+25.24%497,900-+54.47%--
08/16241317241317+33.76%311,000-+26.29%--
08/15240240237237-0.84%6,700--4.82%--
08/14237240236239+1.7%3,600--4.4%--
08/13233242233235-6%10,500--6.75%--
08/10243251243250+3.31%3,200--1.19%--
08/09243243240242+0.41%1,200--4.72%--
08/08241243241241+0.42%800--5.49%--
08/07241243238240-2.83%2,500--6.61%--
08/06243247241247+2.49%3,100--4.26%--
08/03250250241241-4.74%2,500--7.31%--
08/02251253246253+1.61%1,300--3.44%--
08/012492492492490%100--5.32%--
07/31249249248249+0.4%1,400--6.39%--
07/30250253244248-1.59%2,500--7.81%--
07/27249257249252+2.44%1,800--7.35%--
07/26246246246246+1.23%200--10.55%--
07/25236243236243-0.82%1,900--12.9%--
07/24248248236245-1.61%13,700--13.43%--
07/23256256245249-3.49%9,900--12.94%--
07/20259262256258-0.39%2,200--10.42%--
07/19260268257259+0.78%5,300--10.69%--
07/18259262257257-0.77%10,900--11.99%--
07/17267271259259-1.15%7,500--11.6%--
07/13260268258262+0.77%4,300--11.19%--
07/12258264258260-1.89%12,600--12.16%--
07/11269270265265-1.49%9,500--10.77%--
07/10275276269269-0.74%16,100--9.43%--
07/09270272269271+0.37%12,200--9.06%--
07/06272275268270-1.1%13,400--9.4%--
07/05283286273273-2.85%19,000--8.39%--
07/04271283267281+2.93%49,600--6.33%--
07/03279280271273-3.19%30,200--9%--
07/02281289281282+0.71%26,300--6%--
06/29282286280280-3.45%24,300--6.67%--
06/28283290280290+0.69%23,500--3.01%--
06/27315315276288-7.1%59,600--3.03%--
06/26319319300310-4.62%39,000-+4.73%--
06/25335348325325-1.52%32,900-+10.92%--
06/22329339320330-2.65%40,000-+13.79%--
06/21341355332339-1.45%59,200-+18.12%--
06/20336349320344+2.38%62,000-+21.55%--
06/19340369330336+3.07%194,000-+20%--
06/18306337305326+7.24%189,800-+18.12%--
06/15301309293304+2.36%46,900-+11.36%--
06/14318324297297-4.19%157,200-+9.59%--
06/13300310294310+5.8%102,400-+14.81%--
06/122972972882930%35,200-+9.33%--
06/11292293286293+2.09%52,400-+10.15%--
06/08280287271287+2.5%47,500-+8.3%--
06/07285286275280-2.1%32,200-+6.06%--
06/06275292271286+3.62%35,700-+8.75%--
06/05278283269276-0.72%34,400-+5.75%--
06/04265278260278-0.71%13,400-+6.92%--
06/01300300277280-8.79%28,000-+8.11%--
05/31286340283307+8.1%66,600-+18.53%--
05/30280284280284+3.27%7,200-+10.51%--
05/29279280270275-1.43%4,200-+7.42%--
05/28260280260279+7.31%20,700-+9.41%--
05/25250264250260+4.42%9,500-+1.96%--
05/24251251237249-0.4%6,800--2.35%--
05/23251251250250+0.4%400--1.96%--
05/22249250248249+0.81%700--2.35%--
05/21243247243247+0.41%2,000--3.52%--
05/18247247244246-1.6%1,400--4.28%--
05/17244250244250+1.63%3,500--3.1%--
05/16244247243246-2.38%1,800--5.02%--
05/15239255239252+1.2%2,400--3.08%--
05/14267268245249-5.68%4,000--4.23%--
05/11265266262264+1.15%5,200-+1.15%--
05/10255265253261+1.56%1,400-0%--