株価チャート

2012/05/10～2012/09/28

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
201810/1, 株式分割 1→2
201410/1, 株式分割 1→2
2012
09/28351355350354+0.93%46,800-+2.24%--
09/27341353341351+0.29%63,200-+1.3%--
09/26338350337350+1.3%27,600-+0.72%--
09/25338345338345+1.85%35,600--0.86%--
09/24338341338339+0.07%23,200--2.94%--
09/21343343339339-2.87%22,800--3.29%--
09/20341349339349+0.72%28,400--0.99%--
09/19344349340346-0.07%37,600--1.98%--
09/18350350345346-0.93%22,400--2.19%--
09/14345350345350+1.38%32,000--1.83%--
09/13350354345345+1.7%42,800--3.43%--
09/12337341333339+1.04%20,800--5.31%--
09/11341341333336-1.68%23,200--6.81%--
09/10341341335341+0.74%30,400--5.73%--
09/07346346332339-1.09%44,000--6.94%--
09/063393433363430%26,400--6.42%--
09/05346346335343-1.01%43,200--6.68%--
09/04350350338346-1.28%22,400--6.23%--
09/03353353349351+0.14%12,800--5.27%--
08/31350356339350-0.36%51,200--5.66%--
08/30349352343351+0.72%28,000--5.58%--
08/29341350340349+2.57%26,000--6.25%--
08/28351352340340-3.13%37,200--8.36%--
08/27351359350351+0.07%38,800--5.39%--
08/24362363351351-4.75%53,600--5.46%--
08/23370370368368-1.01%16,800--0.74%--
08/22370372370372+0.2%32,400-+0.27%--
08/21373373371371-0.34%23,600-+0.07%--
08/20373374371373-0.07%26,800-+0.13%--
08/17374375372373-0.4%21,200-+0.2%--
08/16375376373374-0.33%35,600-+0.6%--
08/15379379373376-1.44%36,000-+0.94%--
08/14380382380381-0.26%19,600-+2.42%--
08/13377382377382+1.46%4,400-+2.69%--
08/10379382376377-1.44%19,600-+1.21%--
08/093803853763820%107,200-+2.41%--
08/08394394382382-2.24%25,600-+2.14%--
08/07394394384391+0.13%118,800-+4.48%--
08/06382394382390+1.83%65,200-+4.34%--
08/03370383370383+1.66%50,000-+2.47%--
08/02375379371377+0.73%37,600-+0.53%--
08/01379381374374-1.38%27,600--0.2%--
07/31376380369380+0.93%57,600-+0.93%--
07/30370378370376+0.27%32,800-0%--
07/27368375362375+8.7%260,000--0.27%--
07/26341348338345+3.6%96,800--8%--
07/25325338325333+0.3%119,200--11.44%--
07/24348350330332-6.48%96,400--11.94%--
07/23360362355355-3.01%102,800--6.08%--
07/20360369360366+2.38%119,600--2.92%--
07/19375376358358-4.73%56,800--5.17%--
07/18380380373375-1.31%43,600--0.46%--
07/17382382378380-0.52%8,400-+1.13%--
07/13375386374382+1.8%66,000-+1.93%--
07/12376378375376-0.27%60,400-+0.67%--
07/11379380376377-0.92%63,200-+1.21%--
07/10376387376380+0.46%56,800-+2.7%--
07/09383384377378-1.69%92,000-+2.79%--
07/06393394385385-1.97%89,600-+5.12%--
07/05396396391393-1.2%31,600-+7.83%--
07/04398399393397+0.25%70,000-+9.74%--
07/03397401396396-0.31%70,000-+10.07%--
07/02395398394398+1.47%48,800-+11.03%--
07/01株式分割 1→200
06/29390394389392-0.06%64,000-+10.35%--
06/28391395389392+1.16%62,000-+11.36%--
06/27373409373388+1.64%43,200-+11.03%--
06/263763813763810%69,600-+9.87%--
06/25388388380381+0.99%81,600-+10.51%--
06/22363381363378+2.65%176,800-+10.38%--
06/21360369360368+2.4%62,400-+7.84%--
06/20355361354359+1.2%116,800-+5.63%--
06/193533553503550%32,800-+4.68%--
06/18353358353355+2.31%63,200-+4.99%--
06/15354356346347-2.43%138,400-+2.93%--
06/14356358354356-0.49%92,000-+5.8%--
06/13352360352357+1.53%160,800-+6.32%--
06/12347352347352+1.44%116,000-+5.04%--
06/11349349343347+0.8%58,400-+3.24%--
06/08344347343344+0.88%153,600-+1.81%--
06/07337343337341+2.21%140,800-+0.63%--
06/06330335330334+0.75%46,400--1.84%--
06/05329331326331+0.08%108,000--3.14%--
06/04334335325331-1.49%56,800--3.78%--
06/01340344335336-1.57%116,800--2.89%--
05/31344344339341-1.23%69,600--1.9%--
05/30339347335346+3.17%135,200--0.97%--
05/29315335315335+5.64%101,600--4.56%--
05/28325330314317-2.46%60,000--10.16%--
05/25328328325325-1.33%76,000--8.67%--
05/24328334328330+1%98,400--7.96%--
05/23328331325326+0.46%110,400--9.63%--
05/22330335323325-0.15%90,400--10.54%--
05/21332332325325-2.69%47,200--10.89%--
05/18338343330334-3.47%88,000--9.17%--
05/17338346334346+1.58%108,000--6.42%--
05/16331341325341+2.94%156,800--8.37%--
05/15310333308331+4.66%256,000--11.46%--
05/14327333316316-4.92%293,600--16.08%--
05/11348348328333-3.93%329,600--12.66%--
05/10350352345346-1.6%169,600--9.8%--