株価チャート

2012/02/09～2012/08/31

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
20183/1, 株式分割 1→2
2012
08/31470470467467-0.64%1,20013億5476万-4.5%8.10.38
08/30468470468470+0.53%800--4.08%--
08/29470485467468-4%8,600--4.79%--
08/28487492486487+0.1%20,400--1.02%--
08/27486487486487-0.92%4,400--1.12%--
08/24492492491491-0.3%1,200--0.2%--
08/23489493489493+0.51%1,400-+0.1%--
08/22488490488490+0.41%1,000--0.41%--
08/21489489488488-0.2%600--1.01%--
08/20489489487489+0.93%2,400--0.81%--
08/17490490485485-1.12%2,400--1.72%--
08/16491491490490-1.41%2,800--0.61%--
08/14497497497497+0.3%400-+0.81%--
08/10497497496496-0.2%400-+0.51%--
08/08498498497497-0.2%600-+0.71%--
08/06499499498498-0.3%600-+0.91%--
08/03498499496499+0.2%1,000-+1.22%--
08/02498498498498-0.1%200-+1.22%--
08/01499499499499+1.22%1,000-+1.53%--
07/31493493493493+0.41%400-+0.31%--
07/304894914894910%800--0.1%--
07/27491491491491+0.1%200--0.1%--
07/26490490490490+1.45%400--0.2%--
07/25490490482483-1.63%1,000--1.63%--
07/24491491491491+0.2%200--0.2%--
07/23490490490490-0.41%200--0.41%--
07/19492492492492-1.11%200-0%--
07/18498498498498+0.1%400-+1.12%--
07/17497497497497+1.43%200-+1.02%--
07/13490490490490-0.1%200--0.2%--
07/12491491491491+0.1%200--0.1%--
07/11490490490490-1.01%600--0.2%--
07/09490495490495+1.02%400-+0.81%--
07/06490490490490+0.31%200--0.2%--
07/02490490489489+0.21%1,800--0.51%--
06/29488488488488-1.02%800--0.51%--
06/28494494493493-1.4%1,200-+0.51%--
06/27500500500500-0.1%400-+2.15%--
06/26500500500500+0.7%200-+2.46%--
06/25497497497497+2.69%400-+1.95%--
06/21484484484484+0.1%200--0.51%--
06/20483483483483-0.51%200--0.62%--
06/18478486478486+0.1%400-+0.1%--
06/15478485478485-1.52%400-0%--
06/14493493493493-0.1%200-+1.76%--
06/13493493493493-1.4%200-+2.07%--
06/08500500500500+1.63%200-+3.73%--
06/07492492492492+0.1%200-+2.29%--
06/044924924924920%200-+2.61%--
06/01492492492492+0.31%1,600-+2.82%--
05/314904904904900%20014億2149万+2.73%8.50.4
05/30490490490490-1.31%200-+2.94%--
05/29497497497497+1.85%200-+4.75%--
05/28488488488488-1.32%200-+3.07%--
05/25494494494494+4.77%800-+4.66%--
05/21472472472472-5.7%600-+0.32%--
05/17495500494500-0.4%1,600-+6.38%--
05/16517517502502+4.58%4,200-+7.26%--
05/15488488480480+1.59%400-+3%--
05/14473473473473-0.53%200-+1.61%--
05/094754754754750%1,000-+2.37%--
05/08475475475475-0.11%1,200-+2.59%--
05/074764764764760%1,600-+2.92%--
05/01476476476476+0.11%1,800-+3.15%--
04/27475475473475+0.53%2,400-+3.26%--
04/264734734734730%800-+2.94%--
04/25473473473473+1.07%200-+3.17%--
04/204674684674680%1,400-+2.07%--
04/18468468468468+0.11%200-+2.3%--
04/17467467467467+0.11%200-+2.41%--
04/16467467467467+0.32%400-+2.3%--
04/12465465465465+1.09%200-+1.97%--
04/11461461460460-1.08%400-+1.1%--
04/10465465465465+1.31%400-+2.2%--
04/044604604594590%600-+1.1%--
04/034594594594590%600-+1.1%--
04/02459459458459+0.33%2,000-+1.1%--
03/294584584584580%400-+0.77%--
03/28458458458458+0.22%600-+0.77%--
03/27470470457457-2.87%600-+0.55%--
03/26470470470470+3.3%200-+3.52%--
03/23455455455455+0.11%600-+0.44%--
03/21455455455455+0.89%400-+0.33%--
03/194514514514510%200--0.55%--
03/15451451451451-0.44%200--0.55%--
03/14453453453453+0.67%200--0.11%--
03/12450450450450+0.45%200--0.77%--
03/09450450448448-0.56%400--1.43%--
03/07450450450450-0.44%200--0.88%--
03/06450452450452+0.44%400--0.44%--
03/054504504504500%400--0.88%--
03/02450453450450-0.22%1,200--0.88%--
03/01454454451451-0.66%1,200--0.66%--
02/29466466454454-1.84%2,00013億1705万+0.22%7.870.37
02/27463463463463+1.65%200-+2.1%--
02/21455455455455+0.55%400-+0.66%--
02/204534534534530%200-+0.11%--
02/16453453453453-0.11%200-+0.11%--
02/15455455453453-0.44%1,000-+0.44%--
02/094554554554550%200-+0.89%--