株価チャート

2012/03/07~2012/07/31

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
07/31512529512529+1.73%5,40026億4500万+3.32%4.40.42
07/305295295105200%3,100-+1.76%--
07/27495520495520+4.42%3,700-+2.16%--
07/26485498471498+1.43%7,100--2.16%--
07/25521521486491-5.94%12,200--3.35%--
07/24525525510522-1.32%16,000-+2.76%--
07/23525530518529+0.76%10,200-+4.34%--
07/20534535515525-1.87%11,100-+3.96%--
07/19530535520535+0.94%7,000-+6.15%--
07/18542544523530-0.38%12,400-+5.37%--
07/17534545515532+0.95%30,300-+5.98%--
07/13513527510527+2.93%33,000-+5.4%--
07/12500512500512+3.23%5,300-+3.43%--
07/11517517490496-3.88%9,500-+1.02%--
07/10515516502516+0.98%3,500-+5.95%--
07/09509519501511+1.39%5,700-+6.24%--
07/06500504493504-0.79%6,100-+6.11%--
07/05508508500508-0.39%7,800-+8.09%--
07/04515515507510-1.54%6,600-+9.68%--
07/03523523505518-0.38%16,400-+12.61%--
07/02499521493520+6.12%18,700-+14.29%--
06/294854914804900%10,000-+8.89%--
06/28483492483490+1.03%1,300-+9.62%--
06/27483499482485+0.21%4,400-+9.73%--
06/26484495484484-1.63%4,000-+10.25%--
06/25482494482492+0.41%3,400-+13.1%--
06/22482505482490-1.61%8,800-+13.69%--
06/21495504495498+0.2%5,700-+16.9%--
06/20480503478497+3.54%12,200-+17.77%--
06/19488488474480-0.83%4,300-+15.38%--
06/18493498473484-1.22%17,000-+17.76%--
06/15499499476490-2%8,000-+20.1%--
06/14490500472500-1.96%24,400-+23.15%--
06/13512512466510+0.39%73,100-+26.24%--
06/12512566498508+4.53%295,700-+26.37%--
06/11449486437486+19.7%53,000-+21.2%--
06/08400420382406+2.53%28,200-+1.5%--
06/07392399387396-0.5%4,900--1.98%--
06/06380400372398+6.13%9,700--2.21%--
06/05360375357375+5.63%5,700--8.98%--
06/04359367352355-6.33%3,400--14.66%--
06/01376385361379-2.57%4,700--9.98%--
05/31390390382389-0.51%500--8.69%--
05/30385392380391+0.77%4,900--9.07%--
05/29395395377388-2.27%6,500--10.8%--
05/28400408391397-0.75%3,500--9.57%--
05/25380400374400+4.44%7,700--9.91%--
05/24394394375383-2.79%2,400--14.32%--
05/23394400380394-1.25%2,800--12.64%--
05/22371400371399+7.26%6,300--12.31%--
05/21360376358372-1.06%5,700--18.95%--
05/18353376353376-4.08%23,100--18.97%--
05/17361397361392+10.73%33,500--16.6%--
05/16353360351354-2.21%13,900--25.47%--
05/15399399341362-11.92%33,300--24.74%--
05/14427427410411-6.8%18,100--15.95%--
05/11446446435441-1.12%4,700--10.55%--
05/10457457428446-2.41%13,400--10.26%--
05/09468468450457-2.35%11,700--8.78%--
05/08479479460468-2.3%8,100--7.33%--
05/07490490476479-2.24%5,600--5.89%--
05/02494494475490-0.2%2,700--4.11%--
05/01500500472491-2%6,000--4.1%--
04/27485501485501+2.87%9,700--2.34%--
04/26488496487487+0.41%3,600--5.25%--
04/25495495485485-2.41%4,900--6.01%--
04/24499500490497-0.6%5,900--4.24%--
04/23490500482500+0.6%7,200--3.85%--
04/20505505492497-1.78%15,300--4.79%--
04/19500507490506-0.78%14,700--3.62%--
04/18490513490510+4.72%18,400--3.23%--
04/17467489467487+2.53%13,300--8.11%--
04/16480480470475-2.66%12,600--11.05%--
04/13495500480488-2.59%11,900--9.8%--
04/12508509498501-0.79%7,800--8.91%--
04/11502508501505-1.56%7,200--9.82%--
04/10513518500513-1.54%13,200--10.31%--
04/09519521512521+0.39%11,000--10.79%--
04/06526530519519-3.89%7,600--12.18%--
04/05506540506540+2.66%29,700--9.7%--
04/04526540521526-1.87%29,100--13.06%--
04/03550550515536-2.55%52,900--12.42%--
04/02563563550550-1.43%28,500--11%--
03/30547558541558+0.18%49,500--10.14%--
03/29534557534557+3.72%64,700--10.45%--
03/28515537515537+4.68%39,000--13.8%--
03/27508524508513-0.97%49,100--18.05%--
03/26524527512518+0.78%68,700--17.38%--
03/23535547510514-7.22%166,200--18.02%--
03/22535557535554+2.21%55,100--11.78%--
03/21534567534542+0.37%100,000--13.56%--
03/19540557524540-1.82%94,900--13.88%--
03/16556579549550-1.79%70,400--12.42%--
03/15570585559560-1.06%103,200--10.69%--
03/14563594547566-1.22%214,400--9.29%--
03/13605609558573-4.98%215,200--7.58%--
03/12621630588603-7.23%368,000--1.95%--
03/09680689632650-6.88%347,300-+6.91%--
03/08748830650698-8.52%669,900-+16.53%--
03/07800814748763-5.45%128,500-+29.76%--