株価チャート

2012/02/23~2012/08/01

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
08/014694694694690%7,900-+13.29%--
07/314694704694690%13,600-+14.67%--
07/304694694694690%23,200-+16.09%--
07/274694694694690%12,600-+17.84%--
07/264694694694690%36,400-+19.34%--
07/254694694694690%26,200-+21.5%--
07/244694694694690%35,000-+23.1%--
07/234694704694690%75,700-+25.07%--
07/204694694694690%87,400-+27.45%--
07/194694694694690%51,400-+29.56%--
07/184694694694690%109,600-+31.74%--
07/17469470469469-0.21%64,800-+34%--
07/13469470468470+10.59%348,700-+36.63%--
07/12425425425425+23.19%7,800-+25.74%--
07/11345345345345+4.86%200-+3.6%--
07/10329329329329-1.2%1,100--0.9%--
07/09330333330333-0.6%1,100-+0.3%--
07/06335335335335-4.29%300-+1.21%--
07/05360360350350-2.78%1,400-+6.06%--
07/043653653603600%300-+9.42%--
06/29362362360360+2.86%1,500-+10.09%--
06/283503503503500%800-+7.36%--
06/27343350343350-3.31%1,200-+7.69%--
06/26362362362362+2.55%1,300-+11.73%--
06/25353353345353+2.32%3,000-+9.29%--
06/22345345345345+3.92%500-+6.81%--
06/21332332332332+2.47%100-+2.79%--
06/20324324324324-4.71%100-0%--
06/19323340314340+9.32%1,400-+4.62%--
06/18317322310311-5.76%2,500--4.31%--
06/15330330330330+3.13%500-+0.92%--
06/14320320320320+3.23%1,000--2.44%--
06/13310310310310-1.59%1,200--5.78%--
06/06315315315315-0.32%200--4.55%--
06/04318318315316+2.6%300--4.53%--
06/01306311306308-3.75%300--7.51%--
05/313103203103200%2,90014億8684万-4.48%4.710.74
05/30320320320320+0.63%100--4.76%--
05/29318318318318-0.63%100--5.64%--
05/28320320320320+3.23%1,300--5.6%--
05/25318318310310-2.52%1,400--8.82%--
05/23318318318318-0.63%200--7.29%--
05/22305320305320+4.92%400--7.51%--
05/21310310305305-4.69%4,200--12.61%--
05/18320320300320-3.03%2,400--9.35%--
05/16320330320330+1.23%600--7.04%--
05/15333333323326+0.62%600--8.68%--
05/14333333324324-7.16%200--9.75%--
05/11337349320349+4.18%3,400--3.32%--
05/10341352335335-4.83%7,100--7.71%--
05/09345352345352+0.57%200--3.3%--
05/08344350344350-1.96%300--4.37%--
05/07357357357357+2%100--2.72%--
05/023533533503500%300--4.89%--
05/01349350349350+0.86%1,100--5.41%--
04/27345347340347+0.58%500--6.47%--
04/26351351339345-0.58%1,800--7.51%--
04/25348348340347-0.86%5,900--7.47%--
04/24350350350350-0.28%100--6.91%--
04/23350360343351-0.85%6,500--7.14%--
04/203503543503540%200--6.84%--
04/193523543523540%500--7.09%--
04/18350354345354+1.14%2,800--7.57%--
04/17350350346350+0.29%2,800--8.85%--
04/16366368349349-12.09%19,000--9.11%--
04/13395398388397+2.58%5,800-+3.12%--
04/12394396387387-1.78%3,300-+0.78%--
04/11385394384394-0.51%2,300-+2.87%--
04/10388396388396+2.86%5,600-+3.39%--
04/06384385384385+1.32%3,100-+0.79%--
04/05375380373380+1.88%1,600--0.26%--
04/04380380373373-1.84%700--2.1%--
04/03372380372380+1.06%1,400--0.26%--
04/02380380376376-1.57%6,600--1.31%--
03/30384384382382-1.55%1,400-0%--
03/29388388388388+1.57%200-+1.57%--
03/28375382375382-1.55%1,900--0.26%--
03/27387390387388+2.37%3,800-+1.31%--
03/26389389379379-1.81%1,500--1.04%--
03/23390390370386-3.26%7,200-+0.52%--
03/22391399391399+3.1%7,300-+3.64%--
03/21387390386387+0.78%3,700-+0.78%--
03/19398398381384-0.26%2,800-0%--
03/16385388381385-3.51%2,300-+0.52%--
03/15395400381399+1.01%9,500-+4.45%--
03/14390395390395+1.8%7,300-+3.95%--
03/13387390385388+2.37%1,500-+2.37%--
03/12389393379379+2.43%11,100-+0.26%--
03/09368370366370+0.54%2,200--1.86%--
03/08367368365368+0.27%3,500--2.13%--
03/07367367362367-2.13%800--2.39%--
03/06372375366375+0.54%2,000--0.27%--
03/05375375373373-0.53%1,400--0.53%--
03/023753753703750%3,500-+0.27%--
03/01370375365375-0.27%3,000-+0.27%--
02/29371376371376-0.27%3,10017億4704万+0.8%5.540.84
02/28377382372377+1.07%4,100-+1.34%--
02/27358373358373-4.36%13,100-+0.54%--
02/24396398385390-2.5%14,500-+5.41%--
02/23390409390400+1.78%5,000-+8.4%--