株価チャート

2012/01/06～2012/05/31

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
20184/1, 株式分割 1→2
201712/1, 株式分割 1→2
20136/1, 株式分割 1→100
2012
05/31198202196200-0.99%16,00015億5964万-16.42%7.71.04
05/30198203197202+1.25%24,800--16.63%--
05/29200201194199-9.94%86,800--18.67%--
05/28222225221221-0.45%47,200--10.43%--
05/25223227221222-0.22%15,600--10.74%--
05/24224226220223-0.56%22,400--11.25%--
05/23224227222224+1.47%16,400--11.11%--
05/22223230221221+0.23%24,400--12.75%--
05/21216225216220+2.2%14,800--13.63%--
05/18216218213216-2.27%24,800--15.82%--
05/17214221214221+1.97%24,800--14.53%--
05/16213222213216+0.93%19,200--17.15%--
05/15213215203214-1.49%35,200--18.84%--
05/14242242208218-10.59%70,400--18.54%--
05/11243247243243-0.92%17,200--9.24%--
05/10250252243246-3.54%41,200--9.07%--
05/09258258255255-0.29%14,800--6.09%--
05/08261261255255-0.97%23,600--5.81%--
05/07271272255258-5.41%44,800--4.54%--
05/02278278269273-1.8%48,400-+0.93%--
05/01288288275278-4.23%46,800-+3.54%--
04/27301301288290-2.93%71,200-+8.93%--
04/26299305293299+2.93%87,200-+13.5%--
04/25283296280290+4.13%66,400-+11.54%--
04/24275280270279+2.2%63,200-+8.37%--
04/23268280266273+1.68%75,200-+7.28%--
04/20267268266268+1.04%18,000-+6.77%--
04/19263266263265+0.38%29,600-+6.53%--
04/18260265260264+1.83%22,800-+7.42%--
04/17262262259260+0.68%19,600-+6.35%--
04/16259263257258+0.19%33,600-+6.51%--
04/13255258255257+1.18%22,400-+7.64%--
04/12260260252254-0.39%45,600-+8.19%--
04/11248257248255-7.35%114,400-+10.02%--
04/10292294268276-3.84%84,800-+20.31%--
04/09290299281287+2.5%90,000-+26.77%--
04/06289290271280-3.12%56,400-+26.47%--
04/05253301251289+9.28%111,200-+32.95%--
04/04265275262264-4.61%76,400-+23.94%--
04/03323338271277-2.89%374,000-+32.42%--
04/02263285256285+15.15%106,000-+39.02%--
03/30244248240248+3.13%64,800-+23.13%--
03/29238241234240+2.13%58,000-+21.21%--
03/28224235221235+3.3%34,800-+19.9%--
03/27233233220228+1%47,200-+17.27%--
03/26220243220225+3.56%85,200-+17.32%--
03/23220220214218-2.36%30,400-+14.47%--
03/22228235219223-2.09%46,800-+18.48%--
03/21209230209228+10.57%117,200-+22.31%--
03/19203209198206+3.13%42,000-+11.82%--
03/16204205199200-0.25%20,400-+9.02%--
03/15209210197200-4.31%34,800-+9.29%--
03/14213213206209+1.83%44,800-+14.84%--
03/13201213201205+4.85%48,000-+13.4%--
03/12190199190196+7.55%55,600-+8.75%--
03/09180182180182+1.53%17,600-+1.11%--
03/08180180178179-0.42%12,000-+0.14%--
03/07179180177180+1.41%14,400-+0.56%--
03/06184184178178-1.66%38,800--0.84%--
03/05179181178181+1.4%28,000-+0.84%--
03/02179181178178+0.14%6,800--0.56%--
03/01177180177178+0.42%5,600--0.14%--
02/29183183177177-1.67%14,80013億8201万-0.56%6.820.93
02/281811811761800%27,600-+1.12%--
02/27180181179180+2.13%14,400-+1.69%--
02/24179179176176-1.12%17,600--0.42%--
02/23180180176178-0.28%39,600-+0.71%--
02/221801801761790%26,400-+1.56%--
02/21181181179179-0.56%8,400-+1.56%--
02/20182182180180+0.14%12,400-+2.13%--
02/17179181179180+0.7%4,400-+1.99%--
02/16179179175178+1.13%13,600-+1.86%--
02/15178181176176-1.12%17,200-+0.71%--
02/14180182178178-0.42%13,200-+1.86%--
02/13180180179179-0.97%8,800-+2.29%--
02/10180184179181+0.42%9,600-+3.29%--
02/09184184180180-0.41%7,200-+2.86%--
02/08188190181181-3.6%18,400-+3.29%--
02/07185188185188+1.76%8,000-+7.14%--
02/06183185182184+2.79%10,400-+5.89%--
02/03178181176179+2.28%17,200-+3.02%--
02/02176177175175+0.86%14,800-+0.72%--
02/01173174172174-0.14%8,400--0.14%--
01/31178178174174+0.14%2,400-0%--
01/30175179174174+0.72%4,800--0.71%--
01/27173173173173+1.32%1,600--1.43%--
01/26173173170170-1.3%2,000--2.71%--
01/25170175170173+1.92%4,400--1.43%--
01/24169169169169+0.3%800--3.29%--
01/23169170169169-0.15%4,400--3.57%--
01/20173173169169-1.74%4,400--3.43%--
01/19172172172172-0.29%4,000--2.27%--
01/18170173167173+1.62%4,800--1.43%--
01/17171171170170-1.59%6,400--2.44%--
01/161711731711730%4,400--0.86%--
01/13173174172173-1.57%8,000--0.29%--
01/12180180172175-2.23%9,600-+1.89%--
01/11178180175179+0.99%27,600-+4.22%--
01/10185187176178-1.39%39,600-+3.8%--
01/06176181176180+2.13%20,800-+5.88%--