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
09/28599599573573-4.18%96,400--7.43%--
09/27601603592598-0.99%83,700--3.7%--
09/26602605599604-1.95%157,200--3.05%--
09/25619620615616-0.48%331,400--1.28%--
09/24619622618619+0.16%68,300--0.96%--
09/21620623618618-0.8%93,400--1.28%--
09/20619630614623-1.74%158,800--0.48%--
09/19635635632634+0.16%46,100-+1.28%--
09/18635635632633+0.32%38,000-+1.12%--
09/146346346306310%75,900-+0.96%--
09/136316336306310%24,700-+1.12%--
09/12625631625631+0.96%42,600-+1.12%--
09/11618625618625+0.81%27,300-+0.32%--
09/10614620614620+1.31%21,600--0.32%--
09/07613616612612+0.16%33,600--1.61%--
09/06614615611611-0.49%23,100--1.77%--
09/05615620613614-0.16%24,800--1.29%--
09/04618619614615-0.65%36,700--1.13%--
09/03623624619619-0.48%32,600--0.48%--
08/31622626622622-0.64%21,300-0%--
08/306266266226260%19,900-+0.81%--
08/29616628614626+1.29%27,900-+0.97%--
08/28634634616618-1.75%34,100-0%--
08/276306356296290%24,100-+1.94%--
08/24629630627629-0.16%16,800-+2.11%--
08/23630632628630-0.47%22,700-+2.44%--
08/22635635631633-0.63%13,000-+3.09%--
08/21635637631637+0.63%18,900-+3.92%--
08/20639639633633-0.78%32,600-+3.6%--
08/17635638633638+0.47%41,100-+4.42%--
08/16630635630635+1.44%43,300-+4.27%--
08/15628629616626+0.16%31,500-+2.96%--
08/14613625613625+1.96%37,200-+2.8%--
08/13613613608613+0.49%22,300-+0.99%--
08/10611613609610-0.49%28,600-+0.49%--
08/09612613610613+0.33%28,300-+0.82%--
08/08615618610611-0.33%25,500-+0.49%--
08/07615617612613-0.65%25,900-+0.82%--
08/06614618607617+1.15%44,200-+1.65%--
08/03615615607610-1.29%24,400-+0.49%--
08/02615619611618+1.31%44,200-+1.81%--
08/01608613606610-0.81%15,900-+0.83%--
07/31613617612615+0.65%21,500-+1.82%--
07/30601612600611+2.17%31,500-+1.5%--
07/275986015965980%46,400--0.5%--
07/26595598591598+1.18%35,000--0.33%--
07/25593599590591-0.51%31,000--1.34%--
07/24597601593594-0.34%34,700--0.67%--
07/23597607595596-0.5%32,600-0%--
07/20611611598599-1.96%43,500-+0.67%--
07/19600613600611+2.17%35,700-+2.86%--
07/18603606597598-0.83%35,200-+0.84%--
07/17609612603603-1.15%41,500-+1.86%--
07/136086136086100%39,800-+3.39%--
07/12610613608610-0.16%24,900-+3.57%--
07/11614616610611-0.33%21,200-+4.09%--
07/10610620610613-0.16%38,000-+4.79%--
07/09612620606614+0.49%41,700-+5.5%--
07/06613618610611-0.65%37,700-+5.34%--
07/05610618610615+0.49%27,600-+6.4%--
07/04614614608612+0.33%41,700-+6.25%--
07/03611614605610+0.33%21,000-+6.46%--
07/02619619607608-1.78%32,500-+6.48%--
06/29608625601619+3.69%83,000-+8.79%--
06/28581599581597+3.47%31,900-+5.29%--
06/27576580572577+0.87%50,800-+1.94%--
06/26573580572572-0.35%47,900-+1.24%--
06/25584584574574-0.17%22,500-+1.59%--
06/22573580570575-0.17%29,500-+1.77%--
06/21570581570576+1.23%37,300-+2.13%--
06/20575575568569+0.53%48,400-+0.89%--
06/195655745635660%38,200-+0.18%--
06/18580581565566+0.35%53,600-+0.18%--
06/15577577563564-2.25%75,600--0.35%--
06/14569578566577+1.41%59,900-+1.58%--
06/13575576564569-1.04%43,000-0%--
06/12561576559575+1.77%57,600-+0.88%--
06/11573573564565-0.53%34,200--1.22%--
06/08572572561568-0.53%91,400--1.05%--
06/07565572556571+2.51%32,900--1.04%--
06/06552557551557+1.27%51,900--3.8%--
06/05553555549550-0.54%55,000--5.5%--
06/04550556550553-1.25%40,800--5.47%--
06/01559581553560+0.18%65,800--4.6%--
05/31550562550559+1.27%52,500--5.25%--
05/30554557550552-0.36%73,500--6.76%--
05/29561562550554-1.25%81,900--6.89%--
05/28566567561561-0.88%29,100--6.19%--
05/25572581564566-0.53%41,600--5.82%--
05/24566573566569+0.53%34,000--5.79%--
05/23568574564566-0.18%80,000--6.6%--
05/22569570565567+0.35%40,700--6.9%--
05/21562571561565+0.18%38,300--7.53%--
05/18574574562564-2.08%83,400--7.99%--
05/17582586574576-0.86%62,800--6.49%--
05/16585595579581+0.52%52,800--5.99%--
05/15588588574578-1.53%84,600--6.77%--
05/14600601583587-1.84%104,700--5.63%--
05/11605605598598-0.99%40,700--4.01%--
05/10601605600604-0.66%49,200--3.21%--