株価チャート

2012/05/08～2012/09/26

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
09/26485493480491-0.2%140,200-+2.29%--
09/25495495488492-1.4%242,400-+2.71%--
09/24500501493499+0.81%153,000-+4.61%--
09/21488499488495+2.7%192,900-+4.21%--
09/20490491482482-1.23%72,700-+1.69%--
09/19488494483488+0.21%97,100-+3.17%--
09/18498500487487-2.21%164,600-+3.18%--
09/14497500494498+1.43%166,300-+5.96%--
09/13488494483491+1.45%219,700-+5.14%--
09/12484489481484+0.21%113,200-+4.09%--
09/114844864764830%85,700-+4.09%--
09/10477483475483+1.26%117,100-+4.55%--
09/07476479472477+0.42%146,800-+3.7%--
09/06480481471475-1.25%146,200-+3.71%--
09/05477485473481+0.42%201,100-+5.25%--
09/04488488475479-0.83%156,200-+5.27%--
09/03475490474483+1.47%177,400-+6.62%--
08/31482483474476-1.65%95,000-+5.54%--
08/30475484473484+0.83%145,900-+7.56%--
08/294844924754800%280,600-+7.14%--
08/28466483464480+3.45%557,000-+7.62%--
08/27459465458464+2.2%194,100-+4.5%--
08/24445456443454+1.79%169,000-+2.71%--
08/23445448444446-1.55%137,300-+0.9%--
08/22450453448453+0.67%116,300-+2.49%--
08/21443456441450+0.67%239,100-+1.81%--
08/20470470445447-4.08%418,300-+1.13%--
08/17468470464466-0.43%176,400-+5.19%--
08/16457468455468+2.63%184,700-+5.64%--
08/15460462441456+0.44%286,000-+2.93%--
08/14442463442454+2.95%210,600-+2.25%--
08/13422443422441+2.8%135,900--0.9%--
08/10440440428429-2.5%139,800--3.81%--
08/09444445436440-0.23%93,300--1.57%--
08/08444445438441-0.23%79,300--1.34%--
08/07435443433442+1.84%123,200--1.12%--
08/06433438430434+0.23%72,200--2.69%--
08/03435435429433-0.69%118,800--2.91%--
08/02433440433436+0.46%107,300--2.02%--
08/01435438430434-0.46%148,400--2.47%--
07/31438441434436-0.91%137,300--1.8%--
07/30437441432440+1.15%127,700--0.9%--
07/27446446429435-2.47%212,200--2.03%--
07/26428446426446+6.19%105,900-+0.68%--
07/25421427419420-2.1%128,400--4.98%--
07/24430433420429-0.46%177,800--2.94%--
07/23436440431431-2.93%83,500--2.49%--
07/20441453438444-0.45%117,400-+0.91%--
07/19453456445446+0.9%135,700-+1.83%--
07/18462462436442-4.95%227,300-+1.38%--
07/17475475462465-1.06%102,900-+6.9%--
07/13471476465470+0.86%110,100-+8.55%--
07/12481481463466-2.1%224,600-+8.12%--
07/11480486474476-0.63%304,300-+10.96%--
07/10470486468479+3.68%567,500-+11.92%--
07/09469469459462-0.65%223,600-+8.45%--
07/06453474446465+3.1%494,400-+9.67%--
07/05450453446451+0.67%226,700-+6.37%--
07/04440451440448+2.75%302,700-+5.66%--
07/03430438429436+1.63%291,700-+2.59%--
07/02434437428429-0.69%184,000-+0.94%--
06/29424434422432+3.1%257,600-+1.17%--
06/28420422413419-0.71%192,700--2.1%--
06/27411423410422+0.72%352,100--1.86%--
06/26424425417419-2.1%324,300--2.78%--
06/254314324274280%227,600--1.15%--
06/224254314224280%283,900--1.38%--
06/21433435425428+0.23%375,900--1.83%--
06/20422427418427+3.14%289,700--2.73%--
06/19411419408414+0.73%263,300--6.12%--
06/18402416402411+3.79%310,400--7.43%--
06/15391403391396+0.51%294,400--11.41%--
06/14400401393394-2.23%256,700--12.64%--
06/134024063994030%382,300--11.43%--
06/12403406400403-2.42%678,700--12.2%--
06/11418423413413-1.2%358,200--10.8%--
06/08435435417418-3.69%331,400--10.3%--
06/07444444432434-0.69%234,800--7.46%--
06/06439440432437+1.86%353,600--7.22%--
06/05424432418429+0.7%249,400--9.49%--
06/04433434425426-4.48%205,700--10.69%--
06/01461462444446-3.67%286,900--7.08%--
05/31466467459463-0.43%886,200--3.74%--
05/30452466449465+4.26%642,600--3.53%--
05/29465465435446-4.29%482,700--7.47%--
05/28470470463466+0.65%367,700--3.32%--
05/25465467460463+0.22%282,800--3.94%--
05/24450466450462+2.67%399,000--4.15%--
05/23465467449450-4.05%330,100--6.64%--
05/224714744644690%234,100--2.9%--
05/21470476466469-1.88%270,600--2.9%--
05/18479482469478-1.65%246,700--0.83%--
05/17487495477486-1.82%447,700-+1.25%--
05/16495498485495+3.99%515,100-+3.77%--
05/15480480434476-2.06%589,700-+0.42%--
05/14490497477486-0.82%272,800-+3.18%--
05/11499499486490-1.8%225,900-+4.48%--
05/10495500493499-0.4%178,200-+6.85%--
05/09506506496501-0.99%254,700-+7.97%--
05/08491509489506+5.2%278,600-+9.76%--