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
20194/9, 株式併合 10→1
20141/22, 株式併合 1.01→1
201310/21, 株式分割 1→1.158
20137/23, 株式併合 1.01→1
20135/1, 株式分割 1→1.881
20133/1, 株式分割 1→100
2012
08/31234238228235+0.6%3,2188億2048万-3.14%21.62.78
08/30238241233234-2.52%3,133--4.11%--
08/29247251237240-3.01%794--1.63%--
08/28252261247247-1.85%3,798-+1.43%--
08/27252252243252+5.25%5,471-+3.76%--
08/24225240225240+5.33%6,415--1.42%--
08/23233236227227-2.4%1,244--6.79%--
08/222332332272330%4,506--5.27%--
08/21235235231233-0.6%1,802--6.04%--
08/20233235229234-0.59%1,395--6.23%--
08/17240240233236-1.56%1,352--6.79%--
08/16234241231240+2.19%2,575--6.42%--
08/15240242231234-1.37%3,197--9.49%--
08/14241241235238-1.73%1,073--9.28%--
08/13252252234242+0.58%5,171--8.72%--
08/10263268234240-7.03%11,908--10.6%--
08/09259265254259+0.18%3,819--4.9%--
08/08255258252258+1.09%1,953--5.77%--
08/07244255244255+4.58%386--7.8%--
08/06240244238244-2.6%558--12.78%--
08/03248251240251+1.13%622--11.4%--
08/02241248233248+2.9%1,416--13.31%--
08/01244250241241-5.66%429--16.91%--
07/31247255238255+2.24%3,798--12.83%--
07/30266270250250-4.29%4,377--15.89%--
07/27254266254261+4.67%4,163--13%--
07/26245256240249+7%5,493--17.71%--
07/252472552332330%5,600--24.09%--
07/24236237227233-7.06%13,646--25.31%--
07/23263265240251-5.45%4,935--20.9%--
07/20271271265265-0.52%1,888--17.39%--
07/19286286261267-6.84%4,120--17.47%--
07/18289292280286-0.97%7,681--12.49%--
07/17293295284289+0.49%5,922--12.44%--
07/13299299284288-10.84%14,633--13.39%--
07/12318328313323+1.91%4,077--3.15%--
07/11314316305316+2.26%3,497--4.97%--
07/10317317306309-3.35%5,622--7.07%--
07/09317322312320-1.15%2,875--4.14%--
07/06326327315324-0.71%4,785--3.02%--
07/05318335315326+2.64%8,389--2.61%--
07/04322325317318-1.16%2,746--5.4%--
07/03323324317322-1.29%2,210--4.58%--
07/02329329322326-0.43%2,017--3.33%--
06/29322334319327-1.96%5,107--2.92%--
06/28328337327334+0.56%8,604--0.98%--
06/273323333303320%1,480--1.53%--
06/26340340329332-0.42%10,514--1.82%--
06/25337337327333-1.65%7,252--0.82%--
06/22344344332339-1.49%7,810-+1.14%--
06/21350350338344-1.2%5,536-+3.29%--
06/20356356343348-0.93%5,493-+5.18%--
06/19352358345351-2.33%8,733-+7.14%--
06/18347360343360+4.32%10,406-+10.37%--
06/15331346330345+4.82%5,150-+6.12%--
06/14350350326329-5.87%10,793-+1.56%--
06/13350354345350-1.7%8,711-+8.22%--
06/12358358339356+0.13%21,628-+10.44%--
06/11359362340355+11.73%31,734-+10.63%--
06/083163223153180%2,832--0.67%--
06/07317320313318+1.79%2,317--0.98%--
06/06315319305312-2.76%6,673--3.02%--
06/05326327310321-0.72%6,566--0.58%--
06/04332343317323-9.4%11,222--0.17%--
06/01362364350357-1.67%15,298-+9.85%--
05/31326367322363+12.74%20,14821億6479万+12.06%577.33
05/30322326319322-0.72%3,691--0.91%--
05/293133263133240%6,051--0.5%--
05/28335338319324-4%24,804--0.5%--
05/25336341329338+0.28%15,878-+3.65%--
05/24359408331337-2.3%98,056-+3.36%--
05/23303345302345+15.63%32,635-+6.12%--
05/22298303292298+1.27%4,956--8.22%--
05/21288301282295+3.95%3,948--9.92%--
05/18281290280283-2.41%3,562--13.87%--
05/172932942822900%4,956--12.28%--
05/16289293281290-5.61%3,819--12.81%--
05/15308308275308-3.23%19,504--7.9%--
05/14311324308318+0.29%16,908--4.83%--
05/11324324314317-0.87%7,124--5.4%--
05/10309320309320+0.59%10,192--4.85%--
05/09323326312318-2.57%10,728--5.96%--
05/08326327323326-1.13%6,137--4.05%--
05/07343343324330-4.71%13,818--3.8%--
05/02333347332346+2.48%8,561-+0.08%--
05/01340340330338-2.03%15,384--2.34%--
04/27350350333345-0.67%12,616--0.9%--
04/26351354341347+0.81%16,157--1.08%--
04/25338345336344-0.14%14,977--3.25%--
04/24375375341345-6.21%35,124--4.73%--
04/23348391347368+6.05%59,756-+1.02%--
04/20336347334347+3.05%26,563--4.48%--
04/19331341331336+2.56%28,473--7.3%--
04/18319337319328+2.47%22,808--9.36%--
04/17320325309320-1.43%23,602--11.31%--
04/16334336319325-3.19%23,645--9.77%--
04/13339347332336-4.26%35,897--6.79%--
04/12335356335350+2.45%34,395--2.65%--
04/11336343330342+1.94%12,252--4.71%--
04/10333339331336+0.42%16,543--5.74%--