株価チャート

2012/04/10～2012/09/28

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
201810/1, 株式分割 1→3
20134/1, 株式分割 1→200
2012
09/28203203185188-4.72%18,000--9.46%--
09/27206206193198-6.02%21,000--4.97%--
09/26213218210210-2.92%9,000-+1.12%--
09/25220222210217-6.47%23,400-+4.17%--
09/24247247218232-4.14%13,200-+11.38%--
09/212412422232420%16,800-+16.19%--
09/20239248228242+1.47%22,800-+16.19%--
09/19235245231238+2.88%52,200-+15.06%--
09/18215233215232+9.72%31,200-+11.84%--
09/14208214208211+1.28%14,400-+2.93%--
09/13217221204208-3.77%26,400-+2.63%--
09/12195217195217+12.96%13,200-+7.18%--
09/11192194191192+0.44%6,600--4.64%--
09/10200200191191-3.78%10,800--4.58%--
09/07195198195198+2.15%7,800--0.83%--
09/06198198194194-2.1%5,400--2.92%--
09/05200200197198+0.08%8,400--0.34%--
09/04193198193198+2.59%6,600--0.42%--
09/03187193184193+1.13%7,800--2.93%--
08/31188191184191-0.87%6,000--4.02%--
08/30187193186193+2.85%13,200--3.18%--
08/29198198187187-8.62%28,800--5.39%--
08/28210210205205-3.15%2,400-+3.02%--
08/272172171952120%16,200-+6.37%--
08/24192218187212+9.39%66,000-+6.9%--
08/23191196183194-2.85%19,800--2.27%--
08/22202202192199-3.63%22,200-+0.59%--
08/21208208196207-3.13%15,000-+4.38%--
08/20221221208213-9.28%39,000-+7.74%--
08/17248263235235-3.36%66,600-+19.37%--
08/16215263213243+12.39%91,800-+24.79%--
08/15233233202217-7.15%73,800-+11.6%--
08/14172233172233+24.69%77,400-+20.81%--
08/13191191171187+14.61%83,400--3.11%--
08/10170173162163-8.85%8,400--15.89%--
08/09184184179179-4.45%4,800--8.21%--
08/08183187183187+2.84%2,400--3.44%--
08/07183183182182-0.73%7,200--5.61%--
08/06183184183184+0.09%6,000--3.93%--
08/03184184183183-3.17%1,200--3%--
08/01193193183189-2.49%9,600-+0.71%--
07/31189194189194+2.73%2,400-+4.39%--
07/30188189188189+1.25%2,400-+3.85%--
07/27187187186187-2.35%3,000-+3.7%--
07/26186191186191+2.59%1,200-+8%--
07/25197197186186-6.05%8,400-+6.48%--
07/24196203196198+0.08%10,200-+15.31%--
07/23200204198198-1%12,600-+16.57%--
07/20204204200200+0.08%6,600-+19.86%--
07/191952001792000%18,600-+21.21%--
07/18204208200200-4.76%25,800-+23.46%--
07/17195210195210+8.71%25,800-+32.08%--
07/13190193190193+0.78%10,200-+24.62%--
07/12200200187192-4.17%19,200-+26.1%--
07/11195200195200+2.56%12,600-+32.45%--
07/10202204177195-5.87%68,400-+31.76%--
07/09239239195207-13.98%106,200-+41.89%--
07/06225247219241+14.59%208,200-+69.6%--
07/05172217172210+26.1%194,400-+54.53%--
07/04153170153167+3.63%24,600-+26.26%--
07/03159168159161+2.55%30,000-+24.68%--
07/02163163153157+4.56%53,400-+24.47%--
06/29133153133150+11.8%48,000-+20.97%--
06/28147147133134-8.42%38,400-+9.97%--
06/27142157127147+11.13%102,600-+21.07%--
06/26115132113132+14.47%92,400-+10.78%--
06/25120120114115-5.6%63,600--1.57%--
06/22126128122122-4.94%17,400-+5.17%--
06/21132133128128-2.16%5,400-+11.59%--
06/20123132123131+7.66%10,800-+15.06%--
06/19136136122122-10.31%22,800-+7.82%--
06/181461461361360%21,600-+22.37%--
06/15144144133136-1.81%37,200-+24.62%--
06/14132138127138+6.82%38,400-+29.28%--
06/13125132125130+7.92%27,000-+23.33%--
06/12117120115120+5.11%7,200-+15.38%--
06/11117120109114-7.31%8,400-+10.84%--
06/08136136123123-16.97%12,000-+20.75%--
06/07152152148148+5.58%7,200-+46.86%--
06/06135153128141+6.31%39,600-+43.37%--
06/05132132122132+14.43%64,200-+37.67%--
06/04116116116116+16.86%1,800-+22.87%--
06/0199999999+5.33%2,400-+6.27%--
05/2594949494+0.54%1,200-+1.99%--
05/2293939393-3.45%600-+1.45%--
05/21979797970%1,200-+6.23%--
05/1898989797-2.03%6,000-+6.23%--
05/1798999899-8.92%2,400-+9.63%--
05/169810898108+14.04%4,800-+21.72%--
05/15959595950%4,800-+7.95%--
05/1495959595+1.6%1,200-+9.2%--
05/1194949494+1.26%1,800-+8.72%--
05/1097979292-13.3%3,600-+8.63%--
05/01107107107107+14.31%2,400-+28.31%--
04/2593939393+3.52%1,800-+13.62%--
04/2490909090+8%600-+11.11%--
04/1683838383-0.99%1,200-+5.49%--
04/1383848384-4.72%4,800-+7.91%--
04/1188888888-7.02%600-+14.72%--
04/10979795950%3,600-+26.67%--