株価チャート

2012/05/31～2012/10/22

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
10/22291292290292+0.34%6,200--1.35%--
10/192922922912910%3,300--2.02%--
10/18289291288291+0.69%10,500--2.02%--
10/17293294289289-0.69%7,000--3.02%--
10/16292292288291-1.02%16,000--2.68%--
10/15294294294294+0.34%2,000--2%--
10/12297297293293-1.35%5,100--2.66%--
10/11298298294297-0.34%5,200--1.33%--
10/10297299293298+1.36%9,100--1.32%--
10/09295297292294+0.34%4,300--2.97%--
10/05297297293293-1.35%10,000--3.62%--
10/042972972932970%6,400--3.26%--
10/03298299294297+0.34%4,400--3.57%--
10/02295300295296+0.68%10,800--4.21%--
10/012943002942940%10,300--5.16%--
09/282943022942940%10,100--5.47%--
09/272972972942940%3,100--5.77%--
09/26294297292294-0.34%6,600--6.37%--
09/25298299293295-1.01%13,500--6.35%--
09/24294299294298+1.36%5,800--5.7%--
09/21294295292294-1.01%8,700--7.26%--
09/20293298293297+0.68%9,400--6.9%--
09/19293304292295-6.35%74,400--7.81%--
09/18315323315315+0.64%21,900--1.87%--
09/14314315311313+0.32%13,100--2.8%--
09/13316316310312+1.3%8,100--3.41%--
09/12306312303308-0.65%10,900--4.94%--
09/11315315299310-1.59%15,100--4.62%--
09/103223223143150%7,200--3.37%--
09/07312315312315+1.29%7,500--3.96%--
09/06311314307311+0.32%11,100--5.47%--
09/05321321310310-0.96%13,700--6.34%--
09/04323323313313-2.8%9,800--5.72%--
09/03325325318322-2.13%9,600--3.59%--
08/31349349325329-7.32%51,300--1.79%--
08/30324374319355+11.29%92,600-+5.97%--
08/29320330312319+0.31%9,200--4.78%--
08/28322323317318-2.15%10,800--5.07%--
08/27328328323325-0.31%6,700--3.27%--
08/24327327325326+0.93%2,300--2.98%--
08/23329330322323-2.12%20,300--4.15%--
08/22330332325330+1.23%24,500--2.65%--
08/21331331325326-0.91%4,200--3.83%--
08/20330332326329+1.23%7,60039億6490万-3.52%3.850.57
08/17323329323325+0.62%6,000--4.69%--
08/16324325321323-1.52%7,300--5.56%--
08/153273493273280%17,600--4.37%--
08/14332332328328-1.5%10,300--4.65%--
08/13335337330333-0.3%9,400--3.76%--
08/10340340334334-0.89%5,000--3.75%--
08/09342342336337-1.46%4,300--3.44%--
08/08346346342342-1.16%5,800--2.56%--
08/07358358346346-1.98%1,900--1.7%--
08/06358360353353+1.44%5,000-0%--
08/03356356348348-0.57%1,600--1.14%--
08/02349350349350+0.57%1,500--0.57%--
08/01351353347348+0.58%3,700--0.85%--
07/31350350338346-1.7%5,300--1.42%--
07/30350352341352+2.62%2,500-+0.57%--
07/27335343335343+2.39%1,800--1.72%--
07/26326335326335+2.76%4,600--3.74%--
07/25328335326326-2.98%7,300--6.32%--
07/24332345332336-0.3%5,600--3.45%--
07/23354356331337-4.8%10,100--2.88%--
07/20360360354354-1.39%5,300-+2.31%--
07/19348359348359+3.16%2,100-+4.06%--
07/18363363348348-2.52%8,600-+1.46%--
07/17352362352357+2.88%6,000-+4.39%--
07/13344349343347+0.87%5,500-+2.06%--
07/12353353343344-3.1%5,900-+1.47%--
07/11354356354355+0.28%400-+5.03%--
07/10371371354354-2.21%14,500-+5.36%--
07/09370377361362-2.95%9,600-+8.06%--
07/06379380372373-1.58%9,200-+12.01%--
07/05379381372379+0.8%16,000-+14.5%--
07/04378387371376+0.27%25,300-+14.29%--
07/03364390360375+3.02%38,800-+14.68%--
07/02360380345364+6.43%67,100-+12%--
06/29338346335342+1.79%14,000-+5.56%--
06/283363443353360%9,000-+4.02%--
06/273373383343360%3,700-+4.02%--
06/26329337329336+2.44%7,500-+4.02%--
06/25332332327328-0.61%9,200-+1.55%--
06/22321330321330+2.17%2,300-+2.17%--
06/21321323318323+0.62%3,500-0%--
06/20319321318321+0.31%2,100--0.62%--
06/19315320313320+0.63%4,700--1.23%--
06/18317320313318+0.95%6,100--1.85%--
06/15314317313315-1.25%3,600--3.08%--
06/14317319316319-0.31%600--2.15%--
06/13321321320320+0.31%2,200--2.44%--
06/12314319313319-0.31%900--3.33%--
06/11314320314320+1.27%4,500--3.61%--
06/08311316310316+0.32%2,000--5.39%--
06/07317317313315+1.61%4,500--6.53%--
06/06312312309310-0.32%3,100--8.82%--
06/05314314305311-1.27%10,600--9.33%--
06/04316316306315-2.78%29,300--8.96%--
06/01320324316324-0.31%5,200--7.16%--
05/31322325318325-1.22%2,500--7.41%--