株価チャート

2012/06/11～2012/10/31

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
20155/1, 株式分割 1→3
2012
10/31313341307333+5.16%393,30015億3126万+33.73%-1.27
10/30330341311317-3.26%261,600-+31.4%--
10/29366386311327-7.97%1,214,100-+39.29%--
10/26353356320356+16.36%1,221,600-+55.99%--
10/25257306257306+19.56%1,072,200-+38.94%--
10/24256267253256-2.29%170,700-+19.47%--
10/23263282255262-1.75%400,500-+24.6%--
10/22243286240266+8.41%773,400-+28.66%--
10/19213246212246+15.7%825,000-+20.42%--
10/18210221209212+1.59%165,900-+5.12%--
10/17217217207209-2.94%149,100-+3.47%--
10/16218222210215-2.27%266,400-+6.6%--
10/15244257217220-4.62%498,900-+9.62%--
10/12241250228231-6.85%152,700-+15.5%--
10/11255260237248-0.8%296,400-+25.25%--
10/10292297247250-15.73%487,200-+27.55%--
10/09296342281297-2.94%1,055,700-+52.92%--
10/05306306306306+19.56%94,200-+60.88%--
10/04256256256256+14.99%18,900-+36.72%--
10/03222222222222+17.64%29,700-+19.53%--
10/02208212186189-12.09%265,800-+1.61%--
10/01215215198215+18.35%540,000-+14.36%--
09/28157182157182+17.2%116,700--3.88%--
09/27148160148155+5.68%98,700--19.27%--
09/26148166145147-0.23%306,600--25.17%--
09/25144147144147+0.68%77,700--26.87%--
09/24153154145146-5.6%132,900--28.78%--
09/21154156154155-0.64%37,500--26%--
09/20156156154156-1.68%66,600--27.26%--
09/19160160156158-1.04%73,800--27.04%--
09/18161165157160-14.59%244,800--27.6%--
09/14190192179187-1.58%57,600--16.74%--
09/13197197189190-3.38%72,300--16.89%--
09/12208208197197-4.68%65,700--15.09%--
09/11204223200207+1.64%102,900--12.06%--
09/10196207195203+3.92%25,800--14.57%--
09/071952011951960%19,500--18.81%--
09/06202205196196-1.68%29,100--20.14%--
09/05203205199199+1.02%27,000--20.08%--
09/04196205194197+1.03%36,300--21.83%--
09/03205206192195-2.82%40,500--23.83%--
08/31219219195201-8.79%65,700--22.82%--
08/30225227220220-2.22%9,600--16.35%--
08/29230233223225-3.57%18,300--15.09%--
08/28240242231233-4.11%19,500--12.94%--
08/27245245239243+0.55%12,300--9.88%--
08/24248252242242-2.81%16,500--10.7%--
08/23250255244249-2.99%4,800--9.12%--
08/22252257244257+0.65%9,900--6.67%--
08/21260260252255-1.54%10,500--7.94%--
08/20257259257259+0.52%2,700--7.17%--
08/17262262257258-0.26%4,500--8.3%--
08/16252260250258+3.75%6,300--8.39%--
08/15250253246249-1.84%14,700--12.32%--
08/14261262254254-4.64%26,100--11.61%--
08/13263267260266-1.97%9,600--7.96%--
08/10270273260271-0.49%15,600--7.08%--
08/09273277270273+0.49%7,500--7.26%--
08/08273275268271-3.67%21,600--8.64%--
08/07279282273282-1.52%12,000--5.8%--
08/06287287286286+0.35%2,400--4.98%--
08/03284286273285-2.17%7,200--5.94%--
08/02285291285291+1.63%6,600--4.79%--
08/01291291285287-3.26%10,200--6.62%--
07/31290297290296+3.98%9,90013億6265万-4.41%-1.13
07/30285285277285+1.3%5,100--8.65%--
07/27285285279281+0.48%3,000--10.97%--
07/26288288273280+0.12%11,100--12.5%--
07/25291291279280-3.56%7,200--13.42%--
07/24283290281290+2.84%7,200--10.77%--
07/23282287282282-3.86%4,800--13.5%--
07/20300300287293-0.9%6,900--10.57%--
07/19295305290296+3.02%25,800--10.3%--
07/18293293287287-5.07%30,000--13.19%--
07/17303311297303-2.68%22,800--9.11%--
07/13290311290311+5.42%14,700--6.89%--
07/12307307294295-4.74%23,400--11.94%--
07/11309310300310-0.11%22,500--8.11%--
07/10319320303310-3.23%38,400--8.28%--
07/09331331320320-2.24%22,200--5.23%--
07/06331333328328-1.99%9,600--2.77%--
07/05335335329334-0.2%9,600--1.08%--
07/04339342328335-0.3%15,300--0.89%--
07/03330339323336+1.92%20,700--0.59%--
07/02338340330330-2.47%15,300--2.75%--
06/29335338326338-0.78%25,500--0.29%--
06/28332346332341+2.71%11,100-+0.49%--
06/27352352330332-6.04%19,200--2.45%--
06/26362363342353-2.4%22,200-+3.52%--
06/25368368357362-2.95%21,900-+5.75%--
06/22353373352373-0.18%15,300-+8.65%--
06/21360377360373+5.66%41,100-+8.53%--
06/20338363334353+6.11%36,900-+2.12%--
06/19333334332333+0.4%9,300--5.67%--
06/18326333326332+1.95%11,700--8.88%--
06/15332333324325-2.79%11,100--13.24%--
06/14336336332335-0.4%7,500--14.41%--
06/13333343332336+1.51%9,000--17.44%--
06/12333333326331-1%9,600--21.56%--
06/11331334331334+1.72%8,400--23.67%--