株価チャート

2012/05/08～2012/09/28

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
20144/1, 株式分割 1→100
2012
09/28220228219224+2.75%19,000--3.86%--
09/27228229218218-2.29%4,000--6.84%--
09/26230230222223-2.11%1,200--5.06%--
09/25225229224228+1.29%1,800--3.43%--
09/242252252232250%11,700--5.06%--
09/21224229223225+0.85%6,400--5.46%--
09/20229230223223-3%7,500--6.65%--
09/19230230229230-0.86%6,200--4.17%--
09/18230233230232+0.43%6,100--3.73%--
09/14234234231231-0.47%1,400--4.55%--
09/13232234232232-0.81%1,500--4.88%--
09/12235235234234-0.21%600--4.49%--
09/11234235232235+0.21%900--4.67%--
09/10234234234234-0.43%500--5.26%--
09/072352362312350%1,400--5.24%--
09/06235235235235-0.84%200--5.24%--
09/05237237237237-1.25%800--4.05%--
09/04231270231240+4.21%13,000--3.23%--
09/03230230230230-0.56%1,100--7.14%--
08/31240241232232-3.7%8,000--6.61%--
08/30241243240241-1.07%2,400--2.63%--
08/29243243243243+0.04%100--1.58%--
08/28245245243243-2.8%800--1.62%--
08/27245250245250+2.04%900-+1.21%--
08/24252252245245-3.81%700--0.81%--
08/23242255241255+3.12%1,000-+3.12%--
08/22245247242247+0.86%1,600-0%--
08/21245245245245-2%300--0.85%--
08/20241250241250-0.04%1,600-+1.17%--
08/172452502452500%900-+1.21%--
08/15250250250250-2.34%100-+0.81%--
08/14245259240256+2.4%2,200-+3.23%--
08/13260260250250-4.58%1,500-+0.4%--
08/10262262262262+0.77%1,000-+4.8%--
08/092462612462600%5,700-+4%--
08/082602632602600%8,600-+4%--
08/07260264250260-1.48%4,300-+3.59%--
08/06245264245264+5.56%16,000-+5.14%--
08/03232250232250+3.31%5,700--0.79%--
08/02226242226242+7.08%3,000--4.35%--
08/01250250226226-9.24%21,900--11.02%--
07/31250250248249+5.06%900--2.73%--
07/30228237227237+3.95%900--7.78%--
07/27225235225228+1.2%2,400--11.63%--
07/26231232221225-0.09%8,800--13.35%--
07/25241241226226-6.51%5,000--13.93%--
07/24242246240241-0.66%4,900--8.29%--
07/23245245242243-1.18%5,500--8.03%--
07/20251251246246-3.61%1,200--7.28%--
07/19252255252255+1.96%300--4.17%--
07/18250257250250-0.12%1,600--6.02%--
07/17251251250250-1.07%800--6.25%--
07/13250255250253-0.39%4,000--5.24%--
07/12260260254254-1.21%600--5.22%--
07/11265265255257-3.67%1,600--4.07%--
07/10264267263267+1.25%2,200--0.41%--
07/09266266263264-2.37%1,400--1.27%--
07/06276276270270-1.42%1,300-+1.5%--
07/05269274269274+1.63%800-+3.36%--
07/042702722682700%2,000-+1.7%--
07/03274274269270-2.85%3,200-+2.08%--
07/02275277270277-0.93%3,000-+5.08%--
06/29280300275280+0.72%11,200-+6.46%--
06/28277278275278+2.96%6,400-+5.7%--
06/27269270269270+0.75%300-+3.45%--
06/26273273265268-0.04%2,100-+2.68%--
06/25268270268268-0.7%3,700-+3.12%--
06/222712752702700%7,500-+4.25%--
06/21270272270270+0.19%1,500-+4.65%--
06/20264270262270+0.19%1,600-+4.46%--
06/19269269269269+0.37%100-+4.67%--
06/18260269260268+3.08%1,300-+4.28%--
06/15260260260260-0.46%500-+1.17%--
06/14260261260261-3.26%400-+1.24%--
06/13268272262270+0.86%700-+4.25%--
06/12263268263268+1.79%1,900-+3.36%--
06/11271271258263+2.33%1,800-+1.15%--
06/082622622532570%1,100--1.53%--
06/07252257252257+2.02%1,400--1.91%--
06/06240253240252+2.82%1,700--4.22%--
06/05245245240245+1.24%800--7.2%--
06/04250250234242-5.1%9,500--9.02%--
06/01262263255255-2.3%2,000--4.85%--
05/31261261261261+1.95%600--2.97%--
05/30256265256256+0.16%1,300--5.54%--
05/29265265256256-0.16%300--6.03%--
05/28259259256256-6.54%1,900--6.23%--
05/25265274265274+8.65%1,400--0.04%--
05/24256256252252-0.36%300--8.33%--
05/22245253245253+1.2%3,100--8.33%--
05/21250250250250+0.6%1,200--9.75%--
05/18245260245249-0.2%5,700--10.93%--
05/17249253249249+0.2%2,200--11.39%--
05/16252252247249+0.61%1,700--12.19%--
05/15262262245247-8.18%13,400--13.33%--
05/14276276269269-2.22%4,800--6.27%--
05/11280280275275-2.38%5,600--4.48%--
05/10280282280282+0.28%3,500--2.49%--
05/09280281280281-0.71%6,500--3.1%--
05/08280284280283-0.6%1,400--2.75%--