株価チャート

2012/03/14～2012/07/19

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→4
20131/1, 株式分割 1→2
20128/1, 株式分割 1→2
2012
07/19128134127127-3%649,600--5.69%--
07/18140140129131-6.67%820,800--2.05%--
07/17143147139141-0.79%540,800-+5.73%--
07/13145149141142-1.65%652,800-+7.39%--
07/12151158144144-3.31%1,489,600-+10.02%--
07/11142154140149+7.19%1,459,200-+15.55%--
07/10144146138139-4.01%697,600-+8.64%--
07/09144149144145-0.52%577,600-+14.07%--
07/06149150145146-2.71%857,600-+16.5%--
07/05152155148150-1.76%1,420,800-+20.72%--
07/04147154146152+8.26%3,051,200-+24.9%--
07/03138143137141+0.85%660,800-+16.32%--
07/02147150139140-3.12%1,377,600-+17.28%--
06/29136149133144+4.77%1,865,600-+22.09%--
06/28143146135138-2.57%2,011,200-+18.53%--
06/27161162138141-0.75%6,822,400-+22.72%--
06/26130144127142+6.81%2,918,400-+25.83%--
06/25133137129133+7.04%1,542,400-+19.93%--
06/22127130123124-0.95%1,625,600-+13.07%--
06/21119126118126+6.47%1,332,800-+16.26%--
06/20116119116118+3.06%772,800-+10.22%--
06/19118118111114-2.09%657,600-+7.96%--
06/18119122115117+1.03%1,372,800-+11.31%--
06/15117122115116+5.41%2,000,000-+11.24%--
06/14110110107110-0.23%195,200-+5.53%--
06/13109112109110+1.15%230,400-+5.77%--
06/12108110106109-0.97%486,400-+4.57%--
06/11110111108110+2.33%401,600-+5.59%--
06/08114114106107-5.14%600,000-+3.19%--
06/07116116112113-1.09%635,200-+8.77%--
06/06114117114114+1.67%803,200-+9.98%--
06/05108113106113+5.7%379,200-+9.22%--
06/04111112106106-6.68%627,200-+3.34%--
06/01110114109114+5.49%1,544,000-+10.74%--
05/31105108104108+1.17%408,000-+3.97%--
05/30108110105107+0.65%558,400-+2.76%--
05/2910110698106+4.3%566,400-+2.1%--
05/2810310398102-2.16%264,000--3.04%--
05/25106106101104+0.42%380,800--1.83%--
05/24104107101104+1.97%763,200--3.15%--
05/23104112101102+1.63%1,571,200--5.02%--
05/229410693100+14.29%2,635,200--7.41%--
05/2185888588+1.97%160,000--19.72%--
05/1887888686-5.24%515,200--22.69%--
05/1789928891+0.42%627,200--19.14%--
05/16911008990-5%899,200--20.89%--
05/1595968695-4.94%928,000--18.16%--
05/1410810898100-6.5%723,200--14.64%--
05/11114114105107-5.63%585,600--10.24%--
05/10113119113113-0.39%918,400--5.68%--
05/09110114109114+6.25%848,000--6.1%--
05/08107108106107-0.81%190,400--12.35%--
05/07105108103108+0.17%537,600--12.35%--
05/02109110106108-1.03%476,800--13.21%--
05/01107115107109+3.57%1,336,000--13.69%--
04/27109109103105-3.17%1,195,200--17.97%--
04/26113114108108-3.34%622,400--16.59%--
04/25116117111112-3.44%619,200--15.01%--
04/24116119115116-1.54%440,000--13.94%--
04/23119121115118-0.42%912,000--13.24%--
04/20123124118119-4.96%888,000--12.87%--
04/19124125121125-0.3%744,000--8.99%--
04/18119126118125+7.06%1,438,400--8.04%--
04/17119121112117-3.51%1,662,400----
04/16126126121121-2.86%388,800----
04/13125127124125-0.5%382,400----
04/12125127121125+0.2%915,200----
04/11124129119125-0.6%1,230,400----
04/10129133126126-1.85%1,128,000----
04/09137137128128-5.75%1,798,400----
04/06137140135136-0.78%1,622,400----
04/05137145131137+1.01%4,771,200----
04/04144148134136-8.4%4,836,800----
04/03134148132148+14.72%6,944,000----
04/02131134126129-0.43%2,465,600----
03/30143145128130-8.43%4,462,400----
03/29141147136142+0.67%2,534,400----
03/28143151139141-3.85%2,812,800----
03/27150155141146-3.51%2,740,800----
03/26156166147152-5.01%5,230,400----
03/23174178155160-8.82%6,889,600----
03/22176191169175-1.75%18,937,600----
03/21159178151178+21.28%14,544,000----
03/19130147129147+20.51%8,888,000----
03/16134143118122-5.39%12,633,600----
03/15106129103129+24.08%15,416,000----
03/141241251031040%17,548,800----