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
20153/1, 株式分割 1→2
2012
08/31499504499499-1.19%8,20048億3491万-4.59%5.320.7
08/30502508500505+1%7,000--3.63%--
08/29500504500500-5.03%40,600--4.58%--
08/28531531525527-1.4%25,000-+0.48%--
08/27534534530534+0.85%5,400-+2.1%--
08/24532532528530-0.56%8,200-+1.24%--
08/235355355315330%4,200-+1.82%--
08/22535536531533-0.47%7,800-+1.82%--
08/21535536533535+0.38%7,200-+2.29%--
08/20535535531533-0.37%40,600-+1.91%--
08/17530535529535+1.04%18,800-+2.29%--
08/16523531523530+0.67%32,200-+1.24%--
08/15523530523526+0.67%14,600-+0.57%--
08/14525526521523+0.97%4,600--0.29%--
08/13511526511518+1.77%5,000--1.24%--
08/10515517509509-1.26%5,600--3.14%--
08/09510516510515-0.19%5,800--2.09%--
08/08530530515516-1.34%9,800--2.09%--
08/07533533523523-0.29%1,000--0.95%--
08/06535538525525+0.87%6,200--0.66%--
08/03522530520520-0.38%3,800--1.52%--
08/02523523522522-0.19%1,200--1.14%--
08/01531531520523-1.41%4,000--0.95%--
07/31532533530531-0.19%3,400-+0.66%--
07/30533533527532+2.21%2,800-+1.05%--
07/27510533510520+2.77%3,400--0.95%--
07/26512512500506+0.7%5,200--3.44%--
07/25506508503503-1.47%4,800--4.1%--
07/24520520510510-2.21%3,600--2.67%--
07/23528528522522-1.42%2,800--0.48%--
07/20538538529529-1.31%3,800-+1.15%--
07/19539539528536+0.09%5,600-+2.68%--
07/18535536535536-0.37%1,000-+2.98%--
07/17535538535538+1.42%1,600-+3.56%--
07/13538541530530-1.49%6,200-+2.51%--
07/12545545538538+0.09%5,200-+4.47%--
07/11545545536538+0.37%3,800-+4.78%--
07/10544544536536-0.65%3,600-+4.79%--
07/09546546539539+0.28%2,000-+5.89%--
07/065485485385380%4,400-+6.02%--
07/05549549535538-0.09%11,000-+6.23%--
07/04540549533538+1.41%7,800-+6.75%--
07/03532532525531+0.95%7,400-+5.68%--
07/02528530525526+0.1%6,000-+4.89%--
06/295255255205250%3,800-+5.21%--
06/28516525515525+2.54%10,600-+5.42%--
06/27514515511512+0.39%5,600-+3.23%--
06/26503511503510+1.49%4,200-+3.03%--
06/25502510502503+0.4%3,000-+1.72%--
06/22504505500501-1.18%3,000-+1.52%--
06/21503507503507+1%800-+2.95%--
06/20502505502502-1.08%5,600-+2.35%--
06/19500507499507+1.4%4,400-+3.68%--
06/18500510498500+0.2%5,800-+2.46%--
06/15500500495499-0.1%2,400-+2.46%--
06/14495500493500+0.91%1,600-+2.78%--
06/13495495495495+0.1%200-+2.06%--
06/12487495484495+0.1%2,200-+1.96%--
06/11494494494494+1.65%1,000-+1.65%--
06/08498499486486-1.92%5,200-0%--
06/07494498494496+3.23%4,400-+1.95%--
06/06488488479480-3.03%1,600--1.44%--
06/05500500495495+1.64%2,200-+1.43%--
06/04487487487487-0.71%1,200--0.2%--
06/01509509491491-0.91%1,800-+0.1%--
05/31508508495495-0.8%10,60047億9615万+0.81%5.270.7
05/30500500496499+0.81%4,000-+1.42%--
05/29490495483495+1.02%3,800-+0.41%--
05/28490490490490+0.72%600--1.01%--
05/25478487478487+1.78%1,200--1.92%--
05/244794794784780%800--4.02%--
05/23487488478478-1.65%4,000--4.59%--
05/22489492482486-0.82%3,200--3.38%--
05/21493493490490+4.37%9,600--3.16%--
05/18464470460470-0.11%12,200--7.58%--
05/17460475460470+0.75%6,800--8.02%--
05/16473473460467-1.27%8,200--9.42%--
05/154704804614730%10,600--8.78%--
05/14481485473473-1.05%13,800--9.48%--
05/11494496478478-3.24%24,600--9.05%--
05/10493495492494+0.51%10,800--6.71%--
05/09500500491491-1.7%21,000--7.88%--
05/08500502500500+0.3%5,000--6.81%--
05/07503504498498-1.58%8,600--7.43%--
05/02507510503506+0.6%8,000--6.47%--
05/015075075035030%5,200--7.37%--
04/27517519503503-2.04%20,800--7.71%--
04/26517517511514-0.58%22,000--6.12%--
04/25515518515517-0.19%7,200--6.09%--
04/24525526510518-1.15%18,000--6.08%--
04/235215355205240%10,000--5.33%--
04/20530530522524-2.6%14,600--5.51%--
04/19538538530538-0.09%7,200--3.15%--
04/18536540532538+0.09%6,800--3.06%--
04/17539544530538-0.19%8,400--3.33%--
04/16543545539539-0.55%3,800--3.32%--
04/13547547541542-0.82%2,600--2.78%--
04/12534546533546-0.46%18,400--1.97%--
04/11551558545549-0.45%14,000--1.53%--
04/10553555551551-0.27%10,800--1.08%--