株価チャート

2012/02/07～2012/06/29

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
20221/1, 株式分割 1→3
201212/1, 株式分割 1→2
2012
06/29235243235242+2.69%22,200-+7.41%--
06/28241241227235-0.63%22,200-+5.06%--
06/27242248237237-2.87%24,600-+5.73%--
06/26240248240244-0.07%19,800-+9.34%--
06/25235245233244+5.32%62,400-+9.42%--
06/22232232229232+0.36%14,400-+4.35%--
06/21228231227231+1.69%64,800-+4.45%--
06/20212227212227+6.74%64,800-+2.25%--
06/19213213209213-0.08%21,000--4.63%--
06/18203213203213+7.76%37,200--4.99%--
06/15197202197198-0.25%27,600--12.61%--
06/14200200197198-0.92%19,200--13.54%--
06/13201203196200-0.42%42,600--13.86%--
06/12213213200201-6.88%51,000--14.61%--
06/11216217215216-1.07%28,200--9.07%--
06/08220221213218-1.36%61,800--8.86%--
06/07219224219221-0.67%22,200--8.37%--
06/06222225217222-4.03%97,800--9.62%--
06/05232233231232-0.71%19,800--7.33%--
06/042382382272330%37,800--8.14%--
06/01235235233233-0.71%10,200--9.56%--
05/31225235225235+0.36%18,600--9.96%--
05/30233235232234+1.08%22,200--11.64%--
05/29229232217232+2.96%22,200--13.56%--
05/28235242225225-4.26%57,600--16.67%--
05/25224237224235+7.22%18,000--13.92%--
05/24225226219219-2.59%28,200--20.3%--
05/23232237223225-4.93%61,200--19.06%--
05/22227237227237+4.8%52,800--15.78%--
05/21220229220226+5.04%31,200--19.92%--
05/18244247214215-11.89%84,600--24.56%--
05/17242245236244+0.62%48,000--15.28%--
05/16243248243243-3%63,600--16.09%--
05/15266266244250-6.43%107,400--14.38%--
05/14267271267267-1.35%25,800--9.13%--
05/11267271267271+1.56%38,400--8.5%--
05/10268268267267-0.06%18,000--10.21%--
05/092672682672670%32,400--10.76%--
05/08271271267267-0.06%72,000--11.35%--
05/07267277267267+0.56%147,000--11.88%--
05/02258269250266-20.35%874,800--13.24%--
05/01333333327333+0.5%58,200-+8.23%--
04/27332332327332+1.53%42,600-+7.34%--
04/26328333325327-0.15%62,400-+5.38%--
04/25332332320327+2.08%49,200-+5.2%--
04/24335335319321-2.83%60,600-+3.05%--
04/23307334304330+9.88%113,400-+6.06%--
04/20297301294300+0.33%29,400--3.17%--
04/19304304293299+0.5%30,600--3.8%--
04/18280308280298+5.06%54,000--4.29%--
04/17293293280283-3.46%38,400--9.19%--
04/16298300294294+0.28%19,800--6.23%--
04/13275298273293+8%46,200--6.79%--
04/12288289270271-5.47%45,000--13.97%--
04/11280287278287-0.69%43,800--9.57%--
04/10289298289289+0.7%32,400--9.51%--
04/09303303286287-5.7%73,800--10.42%--
04/06305305300304-0.27%6,000--5.3%--
04/05298305295305-0.54%43,200--5.33%--
04/04318318304307-3.67%82,800--5.11%--
04/03323323316318+0.9%39,000--1.8%--
04/02317317315315-0.47%49,800--2.97%--
03/30315319312317+0.48%27,000--2.51%--
03/29324324310315-3.12%97,800--3.27%--
03/28328330324326-2.25%42,000--0.15%--
03/27342348320333-4.36%88,200-+2.15%--
03/26352353340348-0.52%84,600-+7.13%--
03/23355355335350-1.27%163,800-+8.02%--
03/22328360326355+10.32%441,000-+10.09%--
03/21321321319321+0.16%39,600-+0.73%--
03/19313322313321+1.05%42,600-+0.89%--
03/16311325311318+0.21%68,400-+0.16%--
03/15309322309317+1.12%76,200-+0.58%--
03/14313322313313-1.57%132,000--0.21%--
03/13309325304318+1.27%197,400-+2.36%--
03/12322323313314-0.74%63,000-+2.06%--
03/09320321308317-1.04%77,400-+3.83%--
03/08323323298320+1.05%82,800-+5.96%--
03/07324324315317-2.66%89,400-+6.26%--
03/06310330310325+4.39%142,800-+10.28%--
03/05308322301312+1.36%67,800-+6.74%--
03/02325332304308-7.24%151,200-+6.03%--
03/01333338323332-2.64%163,800-+15.51%--
03/01株式分割 1→3
02/29335350335341+2.66%234,600-+20.32%--
02/28337338332332-1.44%160,200-+19.3%--
02/27326338304337+1.97%197,400-+22.81%--
02/24333339329330+0.51%201,600-+22.68%--
02/23324346324328+1.2%705,600-+23.9%--
02/22326328314324+1.21%167,400-+24.79%--
02/21322336320321+0.17%275,400-+25.71%--
02/20327339316320+2.86%736,200-+28.51%--
02/17294316289311+6.06%241,200-+26.98%--
02/16292294285293+1.34%68,400-+21.72%--
02/15299299283289-1.7%165,600-+21.62%--
02/14311313283294-3.64%491,400-+25.3%--
02/13259306255306+14.58%1,180,800-+31.7%--
02/10306328261267-5.88%1,220,400-+16.45%--
02/09245283245283+15.91%1,105,200-+24.82%--
02/08239248237244+1.38%82,800-+8.64%--
02/07239242231241-0.23%75,600-+7.16%--