株価チャート

2012/05/09～2012/09/28

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
2012
09/28604610581600-4.76%10,500--12.15%--
09/27645645626630-2.33%3,700--8.16%--
09/26653679625645-13.07%21,800--6.11%--
09/25750760728742-10.06%17,200-+8.01%--
09/24720825710825+17.02%20,500-+20.79%--
09/21694710690705+1.59%8,100-+4.14%--
09/20680695680694+1.91%5,900-+2.81%--
09/19685685680681-1.3%5,500-+1.19%--
09/18693694686690-0.86%7,500-+2.83%--
09/14699705695696-0.71%5,500-+3.88%--
09/13697701690701+0.86%4,100-+4.94%--
09/12689695689695+0.87%2,600-+4.51%--
09/11689689687689-0.14%3,400-+3.92%--
09/10690693689690+1.47%4,300-+4.39%--
09/07684684676680+1.95%900-+3.19%--
09/06668670666667-1.04%1,700-+1.52%--
09/05675679674674+0.75%700-+2.74%--
09/04667669667669-1.18%600-+2.29%--
09/03678684660677+1.35%6,000-+3.68%--
08/31677677668668-1.33%1,700-+2.61%--
08/30683685677677-0.88%2,200-+4.31%--
08/29685688683683+0.89%4,000-+5.56%--
08/28667677663677+2.27%3,100-+5.12%--
08/27674674660662+0.15%3,100-+2.95%--
08/24660665660661+0.15%1,100-+3.12%--
08/23667668660660+0.76%2,200-+3.13%--
08/22655655655655+0.61%100-+2.34%--
08/21670670651651-1.36%1,800-+1.56%--
08/20660665660660+0.15%2,200-+3.13%--
08/17651659651659+1.38%500-+3.13%--
08/166506506506500%500-+1.88%--
08/15643650640650+1.56%500-+1.72%--
08/14640640640640-1.54%500-+0.16%--
08/136506506506500%600-+1.56%--
08/10650650650650+2.52%500-+1.56%--
08/09634634634634-1.55%300--0.78%--
08/07633644633644+2.06%400-+0.78%--
08/06631631631631-1.41%200--0.94%--
08/03630645630640+1.11%900-+0.63%--
08/02643643633633-1.86%300--0.16%--
08/01630645630645+2.22%1,100-+1.9%--
07/31631631631631+0.16%600-+0.16%--
07/30643643630630-2.17%800-+0.32%--
07/27639644615644+4.72%1,500-+2.88%--
07/266156156156150%600--1.44%--
07/25635655615615-0.16%3,900--1.13%--
07/24636636606616-3.45%1,100--0.81%--
07/23630638625638+1.27%1,500-+3.07%--
07/206366466306300%1,400-+2.11%--
07/19648648630630-2.78%1,200-+2.61%--
07/18646648646648-4.71%400-+5.88%--
07/17685686680680+7.09%3,100-+11.84%--
07/13644644633635+0.63%400-+5.31%--
07/12646646631631-3.07%300-+5.17%--
07/11647653642651-0.15%700-+9.23%--
07/10660660613652-1.21%2,200-+10.32%--
07/09675675660660+0.76%3,100-+12.63%--
07/06635655635655+0.77%1,500-+12.74%--
07/05636666636650+1.56%2,000-+12.85%--
07/04628647628640+2.07%2,600-+11.89%--
07/03615627615627+2.79%1,900-+10.39%--
07/02600610600610+2.87%1,500-+7.96%--
06/29591598591593-0.34%400-+5.33%--
06/28584595584595+0.17%400-+6.06%--
06/27588594588594+1.54%300-+6.07%--
06/26579591579585+1.39%1,100-+4.65%--
06/25581590577577-1.7%2,800-+3.59%--
06/22580588580587+2.09%800-+5.58%--
06/21575575575575-1.03%1,100-+3.6%--
06/20580581580581+0.17%1,300-+4.87%--
06/19580580580580-0.17%100-+4.69%--
06/18559581559581+0.35%2,000-+4.68%--
06/15581581579579+4.89%200-+4.32%--
06/14578578552552-4.17%600--0.54%--
06/13576576576576+2.86%100-+3.41%--
06/12564564560560+1.08%1,200-+0.18%--
06/11554554554554+2.03%100--1.25%--
06/08578578543543+0.56%2,200--3.55%--
06/075405405405400%200--4.59%--
06/06540540540540+2.86%100--5.26%--
06/05526526525525-0.19%900--8.54%--
06/04538538526526-2.59%1,200--9.15%--
06/01540540540540+0.75%100--7.38%--
05/31536536536536-0.74%100--8.69%--
05/30540540540540-1.64%300--8.78%--
05/29551551539549-1.96%4,100--7.89%--
05/285605605605600%100--6.67%--
05/255785785605600%700--7.13%--
05/24555560552560+0.54%1,000--7.89%--
05/23558558557557+1.09%300--8.99%--
05/22551551551551+0.18%1,200--10.55%--
05/215505505505500%200--11.43%--
05/18556556550550-2.83%1,400--12%--
05/17566570555566-0.7%3,300--9.87%--
05/16570571570570-8.06%2,500--9.52%--
05/15620620610620+10.71%1,200--1.9%--
05/14582582560560-6.67%2,500--11.53%--
05/11600600600600+0.17%1,100--5.66%--
05/10607607599599-1.8%2,400--5.97%--
05/09612615610610-0.33%600--4.54%--