株価チャート

2012/04/19～2012/09/28

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
09/28514514509509+0.2%200--0.78%--
09/27508508508508-2.87%100--0.97%--
09/26502523502523+0.38%1,000-+2.15%--
09/25543543521521-3.16%7,400-+1.96%--
09/24540540530538-0.19%2,200-+5.49%--
09/21529540517539+3.85%2,600-+5.89%--
09/20525525519519-1.89%800-+2.37%--
09/19519529519529+1.73%500-+4.34%--
09/185205205205200%200-+2.97%--
09/14507520504520+1.96%2,000-+2.97%--
09/13510510510510-0.39%100-+1.19%--
09/12504512504512+0.79%200-+1.79%--
09/11503519503508-1.74%1,200-+0.99%--
09/10500517500517+3.4%500-+2.99%--
09/074985004785000%2,900--0.4%--
09/06501501500500-1.38%900--0.4%--
09/05518518507507-2.31%1,000-+1.2%--
09/04519519514519+1.57%600-+3.8%--
09/03511511511511-2.48%100-+2.2%--
08/30500524499524+4.17%1,200-+5.01%--
08/29500503495503+1.41%1,300-+1%--
08/28496496496496-0.8%100--0.4%--
08/275005005005000%1,600-+0.2%--
08/244995004995000%400-+0.2%--
08/23499500496500+1.01%400-+0.2%--
08/22495495495495+0.61%100--1%--
08/21491493491492-1.99%1,100--1.6%--
08/20497502497502+0.6%200-+0.2%--
08/17499499499499-0.2%100--0.4%--
08/16502502492500-0.4%900--0.4%--
08/15502502502502+0.4%100-0%--
08/135055055005000%300--0.6%--
08/10507507500500-1.38%1,300--0.6%--
08/09498507497507+2.01%500-+0.6%--
08/08496497496497+0.4%400--1.39%--
08/07495495495495+1.02%300--1.98%--
08/06492492490490-2.2%1,000--2.97%--
08/03501501501501+0.2%200--0.79%--
08/02500500500500-0.6%700--0.99%--
07/26501503501503+3.71%900--0.4%--
07/25498498485485-1.02%2,300--3.77%--
07/24494496490490-2%1,600--2.97%--
07/235005005005000%100--0.99%--
07/20506506500500-0.6%800--0.99%--
07/19495503495503-0.4%2,000--0.4%--
07/18505505505505+0.4%100-+0.2%--
07/17509509503503-0.98%400--0.2%--
07/125135135085080%500-+0.79%--
07/11509509508508-0.2%700-+0.99%--
07/10510510509509-0.2%500-+1.39%--
07/09510510510510+0.99%3,100-+1.59%--
07/05505505505505-0.2%200-+0.8%--
07/04512512506506-1.36%700-+1%--
07/035135135075130%2,300-+2.4%--
07/02513513513513-0.39%200-+2.6%--
06/29514515514515+0.19%700-+3%--
06/28515515509514-0.19%600-+3.01%--
06/27515515515515+1.78%200-+3.21%--
06/26516517506506-1.94%700-+1.81%--
06/25517517516516+2.79%2,300-+4.03%--
06/22501502500502+0.6%700-+1.41%--
06/21498499498499+1.01%200-+0.81%--
06/204944944944940%200--0.2%--
06/18494494494494+0.41%100-0%--
06/15492492492492-1.4%100--0.61%--
06/14496499496499-0.2%6,600-+0.2%--
06/13500500498500+2.04%600-+0.2%--
06/12485490485490-1.8%1,000--2%--
06/11499499498499+0.81%500--0.6%--
06/08495495495495-1.59%100--1.79%--
06/07503503503503+0.2%200--0.59%--
06/06492502492502+5.24%500--0.99%--
06/05478478477477-1.85%300--6.29%--
06/04494494485486-2.02%900--5.08%--
06/01496496496496-1%200--3.5%--
05/31500501500501+0.2%200--2.91%--
05/295005005005000%400--3.29%--
05/28500500500500-0.2%100--3.66%--
05/25521521493501-1.38%2,600--3.65%--
05/24499508492508+2.01%1,700--2.68%--
05/23490498490498+1.22%1,500--4.96%--
05/22480492479492+2.5%400--6.46%--
05/214804804804800%200--9.26%--
05/18486486480480-3.61%700--9.77%--
05/174904984874980%900--6.92%--
05/16493498493498+3.11%600--7.43%--
05/15492492462483-0.21%2,000--10.56%--
05/14500500484484-7.63%5,300--10.87%--
05/11535535524524-3.85%1,400--4.03%--
05/10534545534545+2.06%900--0.18%--
05/095345345345340%300--2.2%--
05/085345355345340%400--2.38%--
05/07534534534534-2.02%1,700--2.55%--
05/02547547545545+1.3%400--0.73%--
05/015385385385380%200--2.36%--
04/27539539538538-2.89%1,000--2.36%--
04/25554554554554+0.54%1,400-+0.54%--
04/24544551544551+1.47%800-+0.36%--
04/23543543543543+1.88%200--0.91%--
04/19533533533533-1.11%400--2.56%--