株価チャート

2012/04/10～2012/08/31

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
2012
08/31735740725727-2.15%35,700154億2519万-2.94%5.661.01
08/30725746722743+1.92%60,200--0.93%--
08/29722740720729-2.8%15,400--2.8%--
08/28744753743750+0.81%44,800--0.13%--
08/27749749744744-0.67%25,800--1.06%--
08/24752754748749-0.53%30,300--0.53%--
08/237537547447530%59,400--0.26%--
08/22755755748753+0.13%28,000--0.53%--
08/21756757749752-0.66%17,400--0.79%--
08/20755758750757+0.4%50,400--0.39%--
08/17757758750754-0.26%26,000--1.18%--
08/16754756741756+0.4%77,100--1.43%--
08/15748753737753+1.62%24,700--2.33%--
08/14745747735741+0.14%32,800--4.14%--
08/13743754738740-1.33%66,800--4.64%--
08/10748752733750+0.4%36,000--3.6%--
08/09741747732747+1.22%33,100--4.35%--
08/08740741732738+1.1%27,200--5.63%--
08/07736740719730-0.82%44,400--7.01%--
08/06748749698736-3.29%111,900--6.48%--
08/03761775757761+0.13%4,400--3.55%--
08/02764769759760-0.39%14,200--3.68%--
08/01757770755763-1.17%16,400--3.3%--
07/31772774766772+0.65%11,600--2.03%--
07/30758767750767+2.27%33,300--2.42%--
07/27750758750750+0.13%14,700--4.46%--
07/26752756748749-0.4%49,800--4.34%--
07/25758760750752-3.59%36,100--3.84%--
07/24761787748780+1.17%35,700--0.13%--
07/23790790766771-3.38%23,200--0.9%--
07/20793805790798+1.01%11,400-+2.84%--
07/19792795790790-0.38%2,700-+2.33%--
07/18787800779793+0.89%22,500-+3.12%--
07/17775810766786-7.31%62,500-+2.75%--
07/13826851817848+1.07%10,800-+11.29%--
07/12840851827839-1.41%17,100-+10.98%--
07/11818873810851+3.78%59,100-+13.47%--
07/10794824790820+2.76%25,400-+10.22%--
07/09800800790798-0.62%8,100-+7.98%--
07/06823824788803-2.55%30,100-+9.1%--
07/05799825799824+5.91%30,600-+12.57%--
07/04791800776778-2.87%16,300-+6.87%--
07/03800806800801+1.26%11,500-+10.33%--
07/02777797777791+2.99%20,600-+9.56%--
06/29768769755768+0.39%16,400-+6.82%--
06/28764771755765-0.39%8,400-+6.55%--
06/27745768734768+4.63%36,300-+7.26%--
06/26739740728734-0.54%5,300-+2.66%--
06/25738749727738+2.36%12,900-+3.22%--
06/227207217157210%11,300-+0.98%--
06/21722723715721-0.14%8,100-+1.12%--
06/20717722713722+0.7%16,600-+1.26%--
06/19720724709717+0.14%15,500-+0.7%--
06/18725727713716+0.28%11,900-+0.42%--
06/15704719704714+2%6,200-0%--
06/14704706698700-1.13%5,200--2.51%--
06/13690708690708+1.87%9,800--2.07%--
06/12687697662695-1%62,000--4.4%--
06/11703705698702+0.29%4,100--4.23%--
06/08704704697700-0.28%4,700--5.02%--
06/07710714700702+0.57%8,600--5.65%--
06/066967096946980%7,900--7.06%--
06/05689700689698-0.99%11,800--8.04%--
06/04710713697705-0.84%10,000--7.96%--
06/01718730704711-2.6%11,100--8.26%--
05/31730730726730+1.67%3,900138億984万-6.65%5.070.9
05/30719719713718+0.98%2,300--8.77%--
05/29729729708711-1.66%4,700--10.23%--
05/28725726715723-0.14%3,800--9.4%--
05/25727739715724-0.41%3,100--9.73%--
05/24740740712727-0.41%6,400--9.8%--
05/23733735728730-1.75%7,000--9.99%--
05/22723743720743+3.63%8,400--8.83%--
05/21705717703717+2.87%9,400--12.45%--
05/18702709695697-1.83%12,400--15.31%--
05/17712717709710-0.42%9,500--14.15%--
05/16734743707713-3.65%15,000--14.3%--
05/15734740680740+0.14%43,700--11.59%--
05/14804804737739-9.21%51,100--12.13%--
05/11821835812814-0.73%10,000--3.55%--
05/10814820814820+0.61%5,600--2.84%--
05/09818824813815-1.81%12,900--3.21%--
05/08815830814830+1.1%12,500--1.43%--
05/07834840811821-4.98%32,100--2.26%--
05/02880880857864-1.26%4,300-+3.1%--
05/01891891867875-2.78%24,100-+4.92%--
04/27886902871900+1.81%37,800-+8.43%--
04/26910917884884-3.91%29,100-+7.02%--
04/25879920879920+4.78%41,800-+11.92%--
04/24875878853878+0.92%31,100-+7.6%--
04/23860870845870+2.96%34,200-+7.27%--
04/208458498448450%17,000-+4.58%--
04/19835845831845+1.2%13,800-+4.71%--
04/18829837829835+0.6%6,000-+3.73%--
04/17836836821830-0.84%12,300-+3.23%--
04/16848848837837-0.24%11,600-+4.36%--
04/13846846835839+0.96%19,700-+5.01%--
04/12826831822831+1.34%14,800-+4.4%--
04/11800828793820+1.11%27,400-+3.54%--
04/10816833790811-0.49%60,000-+2.79%--