株価チャート

2012/02/10～2012/07/04

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
20181/1, 株式分割 1→2
2012
07/04493493485487-1.32%10,200-+1.57%--
07/03489495487493+1.54%2,600-+3.14%--
07/02485488483486+1.15%8,800-+1.78%--
06/29478485478480+0.52%9,400-+0.84%--
06/28472479472478+0.53%4,200-+0.32%--
06/27470476470475+0.96%1,800--0.21%--
06/26474483470471-0.95%9,000--1.16%--
06/25480480475475-0.73%9,600--0.42%--
06/22479479476479-0.31%5,200-+0.31%--
06/21485488477480-1.03%14,200-+0.42%--
06/20486488485485-0.1%4,600-+1.25%--
06/19488488486486-0.51%1,600-+1.15%--
06/18489493480488+2.95%5,400-+1.67%--
06/15484484474474+0.32%4,400--1.46%--
06/14477477472473-1.66%7,800--2.17%--
06/13485485479481-0.83%1,600--0.72%--
06/12488488465485-2.12%19,000--0.31%--
06/11488495483495+2.17%33,000-+1.43%--
06/08486497482485+0.83%14,800--0.92%--
06/07490490481481+1.16%3,200--1.94%--
06/06470477470475+1.93%6,600--3.46%--
06/05460466460466-0.11%1,800--5.67%--
06/04471471456467-0.85%8,600--6.14%--
06/01479484470471-0.53%20,000--5.71%--
05/31460473459473+2.94%2,800--5.78%--
05/30460463458460+0.66%8,000--8.83%--
05/29450457445457+0.33%20,000--9.96%--
05/28475476450455-5.8%25,800--10.61%--
05/25483485471483-0.1%6,200--5.66%--
05/24478484470484+1.79%6,800--5.93%--
05/23495499475475-3.75%9,400--7.95%--
05/22491494491494+0.51%1,800--4.73%--
05/21492492491491-1.7%1,800--5.39%--
05/18500500489500-0.2%4,600--3.94%--
05/17510510500501+1.11%6,800--3.75%--
05/16494500494495+0.41%1,400--4.99%--
05/15490498486493-2.86%10,400--5.56%--
05/14515515483508-2.78%26,600--2.96%--
05/11520525513522+0.38%8,600--0.38%--
05/105285285165200%6,000--0.76%--
05/09534542520520-1.89%11,400--0.95%--
05/08513542513530+2.61%17,400-+0.95%--
05/07527527517517-1.9%4,200--1.62%--
05/02520527517527+1.35%5,600-+0.29%--
05/01531531520520-1.05%13,800--1.05%--
04/27531531525525-1.41%4,400--0.19%--
04/26531533530533-0.47%1,400-+1.24%--
04/25533535530535+0.94%1,800-+1.9%--
04/245295405295300%14,400-+1.15%--
04/23535540529530-0.93%6,600-+1.15%--
04/20519555519535+3.28%21,800-+2.29%--
04/19525528517518-1.8%24,400--0.77%--
04/18535535525528-0.47%10,600-+1.05%--
04/17530533518530+1.63%9,600-+1.73%--
04/16525525514522+0.38%14,600-+0.1%--
04/13523523518520-0.67%2,600--0.48%--
04/12518525516523+1.55%1,400-+0.19%--
04/11516520515515-0.48%5,600--1.53%--
04/10516527516518+0.19%4,400--1.24%--
04/09523523517517+0.29%1,800--1.62%--
04/06520520515515-0.96%2,200--2.09%--
04/05515520515520-1.7%3,800--1.52%--
04/04537537511529-1.12%18,000-0%--
04/03535537525535+0.28%16,400-+0.94%--
04/02535535525534+0.57%11,400-+0.47%--
04/01株式分割 1→3
03/30528531528531+2.02%19,000--0.09%--
03/29524524510520-0.29%19,400--2.26%--
03/28510525510522-2.37%17,400--2.16%--
03/27537538518534-0.47%25,800-+0.03%--
03/26547548537537+2.55%29,400-+0.5%--
03/23515523513523+1.78%36,000--2.18%--
03/225135155115140%19,800--3.89%--
03/21512515511514+0.49%13,800--4.25%--
03/19506513506512+0.66%16,800--4.89%--
03/16515518495508-1.45%97,200--5.51%--
03/15507517500516+1.64%55,800--4.12%--
03/14520520499508-1.77%115,800--5.67%--
03/13527527516517-2.21%39,600--4.14%--
03/12532542528528-0.63%17,400--1.98%--
03/09528537527532+0.31%18,600--1.36%--
03/08540540529530-1.85%29,400--1.85%--
03/07542543540540-1.37%4,800--0.18%--
03/065485505435480%10,200-+1.01%--
03/05550552548548-0.45%7,200-+1.01%--
03/025525525495500%5,400-+1.48%--
03/01553555550550-0.6%13,200-+1.48%--
02/29555558552553-0.45%3,600-+2.28%--
02/28550557550556+0.91%3,000-+2.93%--
02/27546559546551+0.92%9,000-+2.2%--
02/24542546542546+0.77%5,400-+1.27%--
02/23540543540542-0.31%5,400-+0.87%--
02/22542543534543+0.31%6,000-+1.18%--
02/21542547542542-0.31%85,200-+1.06%--
02/20553555542543-1.81%22,200-+1.18%--
02/17558558549553+2.15%12,600-+3.04%--
02/16542545541542-0.61%4,200-+0.87%--
02/15558561537545-0.91%37,800-+1.49%--
02/14506563506550+8.37%91,800-+2.61%--
02/13508511507508-0.49%41,400--5.14%--
02/10517517510510-2.24%31,200--4.49%--