株価チャート

2012/04/05～2012/08/28

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
20181/1, 株式分割 1→2
2012
08/28468469463469-0.32%800-+1.41%--
08/27471471463470-0.21%1,400-+1.73%--
08/24467471462471+0.21%4,000-+2.17%--
08/234714714654700%5,800-+1.95%--
08/22470472470470+0.53%4,600-+1.95%--
08/21469469468468-0.32%2,000-+1.41%--
08/20469470469469+0.43%3,200-+1.52%--
08/17458467458467+2.41%2,200-+1.08%--
08/16455457454456+0.33%5,200--1.3%--
08/15458458454455+1.79%3,800--1.84%--
08/14433447433447+1.94%5,000--3.77%--
08/13435444433438+0.69%5,400--5.81%--
08/10425435425435+2.47%20,800--6.85%--
08/09429429422425-1.28%11,400--9.49%--
08/08440440419430-2.71%35,000--8.9%--
08/07470470435442-5.76%62,600--6.75%--
08/06468469463469+0.21%4,200--1.47%--
08/03469469468468-0.43%1,400--1.68%--
08/02470471470470-0.95%1,600--1.47%--
08/01475475475475-0.63%1,000--0.52%--
07/31473479471478+0.53%3,200-+0.1%--
07/304764764754750%1,800--0.42%--
07/27475475475475+0.11%1,400--0.42%--
07/26464475463475-0.63%1,400--0.52%--
07/25467478458478+2.36%6,800-+0.1%--
07/24458469458467+0.54%5,000--2.41%--
07/23461464459464-0.11%5,600--3.13%--
07/20469471465465-1.28%7,400--3.03%--
07/19471473469471-0.95%7,200--1.77%--
07/18475475472475+0.11%4,600--1.04%--
07/17475475470475-0.11%15,200--1.15%--
07/13475475470475+0.21%11,000--1.25%--
07/12480480473474-1.15%14,600--1.46%--
07/114784804784800%4,800--0.52%--
07/10482483480480-0.31%10,200--0.31%--
07/09483483480481-0.31%7,600-0%--
07/06483483480483-0.21%6,800-+0.52%--
07/05487487484484-0.62%4,200-+0.73%--
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%--