株価チャート

2012/03/06～2012/07/31

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
2012
07/314774844754780%15,40020億3150万-8.25%8.70.62
07/30484485477478-1.65%13,400--8.6%--
07/27484497483486-6.72%50,100--7.43%--
07/26518521512521+0.39%22,400--0.95%--
07/25516520514519+0.39%13,100--1.14%--
07/24523523508517-1.34%10,600--1.34%--
07/23528529520524-0.95%25,000-0%--
07/20531532528529-0.38%13,000-+1.15%--
07/195305335295310%6,400-+1.92%--
07/18533533530531-0.38%14,400-+2.12%--
07/17534535529533+0.38%31,300-+2.9%--
07/13529532529531+0.19%11,500-+2.71%--
07/12528534528530+0.19%23,200-+2.71%--
07/11527529526529-0.19%7,000-+2.92%--
07/10529531527530+0.19%12,700-+3.31%--
07/09532532529529-0.75%19,700-+3.52%--
07/06533535528533-0.19%23,600-+4.72%--
07/055375375335340%18,900-+5.12%--
07/04538540531534-0.56%40,800-+5.53%--
07/03530538530537+1.7%30,300-+6.34%--
07/02523529523528+1.73%14,700-+4.76%--
06/295185205155190%9,900-+2.98%--
06/28518523511519+0.58%19,000-+2.98%--
06/27518523510516-0.77%21,400-+2.58%--
06/26520524510520-0.19%7,700-+3.38%--
06/25515527512521+1.76%16,600-+3.78%--
06/22512512495512-0.19%27,000-+1.99%--
06/21511513503513+0.59%6,300-+2.4%--
06/20499512499510+2.2%19,400-+2%--
06/194995004984990%4,000-0%--
06/18500502499499+0.2%11,700-0%--
06/15497499494498+0.61%1,400--0.4%--
06/14491495491495+0.2%2,100--1.2%--
06/13495497494494-0.8%6,300--1.59%--
06/12497502495498-0.2%6,600--1.19%--
06/114994994954990%2,500--1.19%--
06/08496500496499+0.6%2,600--1.38%--
06/07488496488496+2.06%3,300--2.36%--
06/06487495480486-0.82%18,200--4.52%--
06/05499499485490+1.03%5,800--4.11%--
06/04491491479485-1.22%5,800--5.46%--
06/01500500491491-1.6%3,500--4.84%--
05/31491499491499-1.96%4,400--3.67%--
05/30506509487509+0.79%21,100--2.12%--
05/29517518505505-2.7%4,300--3.07%--
05/28521521506519-0.57%3,000--0.76%--
05/25505522498522+3.98%6,200--0.38%--
05/24510511498502-1.76%7,100--4.2%--
05/23506511501511+0.99%2,100--2.85%--
05/22508508500506+0.8%2,800--3.98%--
05/21497502497502+2.03%5,100--4.92%--
05/18486492483492+1.44%4,100--7.17%--
05/174774894754850%6,200--8.83%--
05/16503503473485-3.96%20,200--9.18%--
05/15515515496505-2.88%20,800--5.96%--
05/14527527519520-1.52%9,600--3.53%--
05/11532532526528-0.38%5,800--2.4%--
05/10525530525530+0.38%4,100--2.21%--
05/09531534525528-0.38%6,200--2.76%--
05/08532535524530-0.38%13,400--2.39%--
05/07538539531532-0.93%7,300--2.21%--
05/02537540532537+0.19%3,700--1.29%--
05/01530539530536+0.56%12,200--1.47%--
04/27541543532533-0.93%17,700--2.02%--
04/26550550534538-2%30,000--1.1%--
04/25548549543549+0.92%5,200-+0.92%--
04/24541550540544+0.18%9,000-0%--
04/23542544539543+0.18%5,600-0%--
04/20544544537542-0.55%15,800--0.18%--
04/19546546540545+0.18%9,900-+0.55%--
04/18549549541544-0.18%11,700-+0.55%--
04/17541548540545+0.93%6,400-+0.93%--
04/16542545539540-0.18%4,100-+0.19%--
04/13534545534541+0.56%13,800-+0.37%--
04/12534540534538+0.94%8,000--0.19%--
04/11532536528533-1.66%35,100--1.11%--
04/10550553536542-1.99%27,200-+0.37%--
04/09555558550553-0.9%7,600----
04/06557561550558+0.72%16,200----
04/05558558540554+0.73%23,700----
04/04569569548550-2.31%42,300----
04/03560577556563+1.99%81,600----
04/02545558539552+2.41%42,000----
03/30540541535539+0.19%13,800----
03/29546546537538-1.47%16,100----
03/28534549531546+2.63%32,700----
03/27538539530532-0.37%14,900----
03/26538538530534+0.19%16,900----
03/23541542530533-1.3%31,900----
03/22546547536540-1.1%23,800----
03/21544558538546+1.87%44,600----
03/19531541527536+2.68%38,800----
03/16532533521522-1.51%32,600----
03/15526555520530+0.95%117,000----
03/14535536515525+0.96%45,000----
03/13510541508520+1.56%63,300----
03/12539539508512-4.3%74,500----
03/09549549532535-0.74%69,500----
03/08543560534539+0.94%162,500----
03/07550563530534-6.32%255,700----
03/065566105305700%2,148,000----