株価チャート

2012/04/24～2012/09/28

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
201310/1, 株式分割 1→100
2012
09/285285305285280%400--2.76%--
09/27530530528528-1.31%600--2.94%--
09/26534535525535-3.08%8,100--1.83%--
09/255535545495520%14,700-+1.28%--
09/24550553548552+0.55%3,100-+1.28%--
09/215525525495490%2,600-+0.73%--
09/20549550548549+0.18%3,100-+0.92%--
09/19545549545548+0.55%2,500-+0.74%--
09/18540545540545+1.11%2,300-+0.18%--
09/14537539537539+0.56%600--0.74%--
09/13534537534536+0.19%1,500--1.29%--
09/12535535535535-0.56%1,000--1.47%--
09/11545545538538-1.28%2,900--0.92%--
09/105415455415450%900-+0.37%--
09/07546546545545-0.18%500-+0.37%--
09/06544546539546+0.37%1,400-+0.55%--
09/05547547542544-0.55%900-+0.37%--
09/04548548544547-0.18%1,300-+1.11%--
09/03548549545548+0.55%900-+1.29%--
08/31547547540545+0.18%1,600-+0.93%--
08/30548548544544-0.73%900-+0.74%--
08/29548548547548+0.74%700-+1.48%--
08/28544544544544-0.37%100-+0.74%--
08/27550550545546+0.74%600-+1.11%--
08/245425425425420%100-+0.18%--
08/23536548536542-1.63%1,900-+0.18%--
08/22551551551551+1.66%100-+2.04%--
08/20550555542542-1.45%1,900-+0.37%--
08/17549550541550+0.36%2,500-+1.85%--
08/16545548545548+0.55%2,000-+1.48%--
08/15546546543545+0.74%800-+0.93%--
08/14540541540541+0.74%200-+0.19%--
08/13536537535537+1.13%1,000--0.74%--
08/10530531530531+0.19%400--1.85%--
08/09530530530530-1.3%300--2.21%--
08/08541541537537-0.74%700--1.1%--
08/075415415415410%200--0.37%--
08/06534541534541-1.28%400--0.37%--
08/03535548528548+4.18%700-+0.92%--
08/01526526526526-0.57%100--2.95%--
07/30530530525529-0.94%2,300--2.58%--
07/27538538534534-0.19%600--1.84%--
07/26539540531535+0.94%1,900--1.83%--
07/25531532530530-0.38%1,500--2.75%--
07/24536536532532-1.3%800--2.56%--
07/23555555539539-3.23%600--1.28%--
07/20557557557557+0.54%200-+2.01%--
07/195565565545540%3,100-+1.65%--
07/18550554550554+2.59%600-+2.03%--
07/17536540536540+0.93%300--0.37%--
07/125405405355350%400--1.11%--
07/11547548535535-2.19%11,100--0.93%--
07/105495495475470%600-+1.48%--
07/09548548547547-1.44%600-+1.67%--
07/06555555552555+0.91%1,200-+3.35%--
07/05559559550550-1.61%300-+2.8%--
07/04554559550559+2.76%300-+4.68%--
07/02545554544544-1.63%1,600-+2.26%--
06/29544556536553-0.18%5,300-+4.14%--
06/28540560540554+2.59%4,100-+4.33%--
06/27531540531540+2.08%1,000-+2.08%--
06/26529529529529-1.49%1,300-+0.19%--
06/25537537535537-0.56%600-+1.9%--
06/22539540525540-1.82%1,300-+2.66%--
06/18551552550550-0.18%1,600-+4.76%--
06/15552553545551-0.18%3,200-+5.35%--
06/14538552529552+0.91%1,200-+5.54%--
06/13537547537547+1.67%200-+4.79%--
06/12547567536538-2%2,500-+3.07%--
06/11547549547549+1.67%500-+5.17%--
06/08520540520540+3.85%1,700-+3.45%--
06/075205205205200%300--0.38%--
06/065105205105200%1,300--0.57%--
06/05506520506520+2.97%1,600--0.76%--
06/04516516505505-3.44%700--3.99%--
06/01523523523523+2.15%100--0.95%--
05/31513513512512-2.1%300--3.21%--
05/30518523518523+1.95%600--1.51%--
05/29517518513513+0.2%1,000--3.75%--
05/28512512512512-0.39%100--4.12%--
05/25516516514514-0.19%300--4.1%--
05/24525525515515-2.83%600--4.1%--
05/23529530513530+0.19%1,200--1.49%--
05/22529529529529+2.32%400--1.67%--
05/21519530517517-0.39%700--4.08%--
05/18510520510519+1.76%2,000--3.89%--
05/17511513510510+1.19%1,100--5.73%--
05/16503505503504+0.6%1,000--7.18%--
05/15500509490501-3.65%9,500--8.07%--
05/14529529520520-3.35%1,600--4.94%--
05/11545545538538+0.56%300--1.82%--
05/09535535530535-1.11%1,300--2.55%--
05/08542549540541+1.31%700--1.64%--
05/07548548533534-2.2%2,700--2.91%--
05/025435465405460%600--0.73%--
05/01550551546546-0.73%900--0.91%--
04/27553553550550-0.54%1,300--0.18%--
04/26556557553553-0.9%1,900-+0.55%--
04/255595595585580%300-+1.45%--
04/24558558558558-0.18%1,200-+1.45%--