株価チャート

2012/04/18～2012/09/10

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
09/10142144141144+0.7%2,300--5.26%--
09/07141147141143-1.38%10,600--6.54%--
09/06146146145145-2.03%1,000--5.84%--
09/05147148145148+1.37%3,400--4.52%--
09/04147148146146-2.01%1,000--5.81%--
09/03147149146149-0.67%1,500--4.49%--
08/311461501461500%200--4.46%--
08/30148150145150+1.35%4,700--4.46%--
08/29148149145148-0.67%8,300--6.33%--
08/28151151148149-1.97%2,900--6.29%--
08/27151152147152+0.66%1,800--4.4%--
08/241511511511510%400--5.63%--
08/23150151150151+0.67%1,300--5.63%--
08/22153153150150-1.32%5,400--6.83%--
08/21150152149152+0.66%8,000--6.17%--
08/20152152151151-0.66%5,700--7.36%--
08/17151153151152-0.65%500--6.75%--
08/16153153150153+0.66%6,000--6.71%--
08/15151153151152-1.3%8,400--7.88%--
08/14152158152154-7.78%50,100--7.23%--
08/13163167163167+2.45%6,900-+0.6%--
08/101601631601630%1,300--1.81%--
08/09161163160163+0.62%2,200--2.4%--
08/081621651621620%1,500--2.99%--
08/07166166162162-2.41%2,100--3.57%--
08/06163166163166+1.22%1,000--1.19%--
08/031611641611640%1,200--2.38%--
08/02164166163164-1.2%600--2.96%--
08/01161166161166+1.84%3,200--1.78%--
07/31163164163163-1.21%1,200--3.55%--
07/30165165165165-0.6%400--2.94%--
07/271611661591660%1,300--2.35%--
07/261591661591660%1,400--2.35%--
07/25158166157166+3.11%1,400--2.35%--
07/24153161153161+1.9%5,900--5.29%--
07/23170170155158-7.06%15,500--6.51%--
07/201631711631700%1,800-0%--
07/19167170165170+1.8%5,800-+0.59%--
07/18163173163167-3.47%15,100--1.18%--
07/17171173170173+0.58%1,100-+2.98%--
07/131711721701720%1,000-+2.38%--
07/12169172167172+1.78%2,500-+2.99%--
07/11171171169169-1.17%1,700-+1.81%--
07/10169171169171+0.59%1,300-+3.01%--
07/09170170170170-1.16%800-+3.03%--
07/06175175172172-2.27%1,700-+4.88%--
07/05170176170176+3.53%3,100-+7.32%--
07/04172174170170-1.73%5,000-+3.66%--
07/03171174171173+1.76%1,700-+6.13%--
07/02172174170170-1.16%6,300-+4.29%--
06/29175175168172-1.71%7,400-+5.52%--
06/28174176169175+0.57%7,800-+7.36%--
06/271701741701740%3,200-+6.75%--
06/26173174173174+1.16%3,800-+7.41%--
06/25168173168172+2.99%10,700-+6.17%--
06/22172172165167+1.83%10,500-+3.09%--
06/21166166161164+0.61%7,700-+1.23%--
06/20167167162163-0.61%8,200-+0.62%--
06/19159164159164+3.8%2,700-+1.23%--
06/18158165157158-1.25%8,700--2.47%--
06/15162165156160-1.23%16,100--1.23%--
06/14162185162162+3.18%151,800--0.61%--
06/13156157155157+0.64%1,100--3.68%--
06/121561571561560%2,700--4.88%--
06/11153156153156+1.96%1,700--4.88%--
06/08156156150153-1.92%6,100--7.27%--
06/071561561531560%1,800--5.45%--
06/06155156149156+0.65%3,300--6.02%--
06/05152155151155+0.65%1,800--7.19%--
06/04152155151154-3.75%12,300--8.33%--
06/01161165151160-4.76%12,300--5.33%--
05/31163168163168+1.2%1,700--1.18%--
05/301661661641660%700--2.35%--
05/29168168161166-0.6%900--2.92%--
05/28169169159167-1.76%3,000--2.34%--
05/25174174167170+0.59%3,200--1.16%--
05/24165170164169+0.6%8,800--2.31%--
05/23163168161168+0.6%1,700--2.89%--
05/22165167163167+1.83%2,600--3.47%--
05/21162164158164+1.23%800--5.75%--
05/18157162157162-1.22%2,200--6.9%--
05/171591651571640%9,900--6.29%--
05/16160165155164-0.61%5,700--6.29%--
05/151611691521650%18,900--6.25%--
05/14174174165165-5.71%10,200--6.78%--
05/11171175170175-1.69%7,900--1.13%--
05/10166184165178+7.23%30,100-0%--
05/09170171165166-2.35%3,300--6.74%--
05/08169170165170+3.03%4,800--4.49%--
05/07172173165165-5.17%8,700--7.82%--
05/02171176171174+0.58%4,100--2.79%--
05/01176176173173-1.7%2,000--3.89%--
04/27180182175176-2.22%8,500--2.22%--
04/261801801741800%12,700-0%--
04/25181181179180-0.55%4,300-0%--
04/241811811791810%1,200-+0.56%--
04/23182182177181-0.55%6,700-+0.56%--
04/20181183178182+0.55%7,400-+1.68%--
04/19181183179181-1.09%5,800-+1.12%--
04/18182185180183+1.67%9,900-+2.23%--