株価チャート

2012/04/10～2012/08/31

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
20154/1, 株式分割 1→2
20143/1, 株式分割 1→100
2012
08/31243246242246-1.4%18,20027億7980万-7.17%8.011.84
08/30255255249250-2.73%23,200--5.85%--
08/29254259250257-8.06%52,400--3.57%--
08/28268279268279+3.14%38,200-+5.28%--
08/27266272266271+0.74%28,200-+2.46%--
08/24265269265269-0.37%11,400-+1.7%--
08/23270273267270-1.1%21,400-+2.08%--
08/22273274273273+0.37%15,400-+3.61%--
08/21274275272272-0.73%7,400-+3.23%--
08/20270274269274+0.92%13,200-+3.99%--
08/17270272267271+1.31%9,400-+3.44%--
08/16267270266268+0.19%14,200-+2.1%--
08/15265267264267+0.95%10,000-+1.52%--
08/14263265263265+0.57%4,400-+0.57%--
08/13262263262263+0.38%3,200-0%--
08/10262264262262-0.38%6,200--0.76%--
08/09262264262263-1.31%2,600--0.75%--
08/08268268265267+0.19%10,800-+0.19%--
08/07265270258266-0.75%15,000-0%--
08/06269269266268+1.52%23,200-+0.37%--
08/03257264255264+2.52%9,400--1.12%--
08/02262262257258-1.34%5,800--3.92%--
08/01263263260261-0.38%2,800--2.97%--
07/312632632612620%9,200--2.6%--
07/30257262256262+0.77%8,200--2.96%--
07/27260261258260+2.97%6,000--3.7%--
07/26246258246253+3.27%9,000--6.83%--
07/25256256245245-4.68%18,600--9.78%--
07/24260260256257-1.54%7,200--5.7%--
07/23264264260261-1.33%12,600--4.23%--
07/202662662622640%13,400--2.94%--
07/19263265262264+0.57%3,600--2.58%--
07/18265269263263+0.96%8,400--2.78%--
07/17258263258260+0.97%14,000--3.7%--
07/13276276251258-8.04%74,000--4.28%--
07/12280283280280+0.36%7,400-+4.09%--
07/11280282275279+1.82%10,600-+4.1%--
07/10279279274274-0.9%3,600-+3.01%--
07/09279279273277-1.43%10,000-+4.34%--
07/06281282281281-0.18%1,800-+6.65%--
07/05283283281281-1.06%10,800-+7.25%--
07/04282284281284+0.71%17,800-+8.81%--
07/03283283280282+0.89%9,000-+8.88%--
07/02284284279280-0.71%13,400-+8.33%--
06/29277282277282+0.9%9,400-+9.53%--
06/28274279272279+2.95%8,600-+8.98%--
06/27277277265271-1.28%7,600-+6.69%--
06/26276283273275-0.72%17,600-+8.5%--
06/25280280275277-1.07%15,000-+9.29%--
06/22264282264280+4.68%37,800-+10.91%--
06/21264268263267+1.52%9,000-+6.8%--
06/20263267261263+1.15%7,400-+5.2%--
06/19262263260260-0.76%2,800-+4.42%--
06/18256263256262+3.76%10,400-+5.22%--
06/15250253249253+1.3%4,800-+1.41%--
06/14250250249249-0.1%800--0.3%--
06/132502502502500%2,000--0.2%--
06/12246250246250+1.11%2,400--0.2%--
06/11248250247247-0.5%4,800--1.3%--
06/08250250248248-0.8%1,000--1.2%--
06/07244251244250+3.95%4,400--0.79%--
06/06242243240241+0.21%5,000--4.56%--
06/05239240239240+0.42%2,200--5.14%--
06/04244244239239-2.75%9,800--5.91%--
06/01248248246246-0.1%4,000--3.63%--
05/31248248246246-1.6%1,60027億7980万-3.91%8.011.84
05/30250252248250-0.99%3,800--2.34%--
05/29254254250253+1%1,400--1.75%--
05/28250250248250+1.11%2,400--2.72%--
05/25247247245247-0.5%3,400--3.79%--
05/24247249245249+0.3%3,400--3.68%--
05/23255255248248-2.46%8,400--4.34%--
05/22253255253254+0.79%4,000--2.31%--
05/21251253250252+0.6%5,000--3.82%--
05/18255255251251-1.38%4,600--4.75%--
05/17251254251254+0.99%5,000--4.15%--
05/16255255251252-1.18%13,800--5.81%--
05/15265266254255-3.05%29,000--5.39%--
05/142682732632630%40,800--3.14%--
05/11255267254263+2.74%33,600--3.85%--
05/10249256248256+1.59%23,200--6.75%--
05/09257257251252-3.64%14,800--8.88%--
05/08261264260261-0.57%8,200--6.12%--
05/07266267263263-1.87%36,600--5.91%--
05/02264268264268+1.33%12,600--4.46%--
05/01263267263264+0.38%12,800--6.05%--
04/27263266263263+0.38%8,400--6.74%--
04/26265266260262+0.58%17,400--7.42%--
04/25260261257261+0.97%13,800--8.27%--
04/24264264258258-2.64%16,000--9.15%--
04/23265266263265+0.95%12,400--7.02%--
04/20259266259263+1.16%11,000--8.22%--
04/19259262259260+0.78%9,600--9.58%--
04/18260264257258-1.53%20,200--10.59%--
04/17254263254262-0.95%38,400--9.52%--
04/16277280263264-9.43%86,400--8.97%--
04/13289300289292+0.87%30,200-+0.52%--
04/12295296289289-1.7%16,600--0.34%--
04/11291296290294-1.01%20,400-+1.73%--
04/10302305297297-1.98%20,800-+2.77%--