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
20143/1, 株式分割 1→100
2012
08/31122126120122-1.93%27,00014億4353万-3.25%-35.19
08/30124134123124-1.74%20,400--1.35%--
08/291221271221270%11,300-+0.4%--
08/28128128124127-0.16%9,500-+0.4%--
08/27128130126127-2.54%7,200-+0.56%--
08/24128131127130+0.85%6,100-+3.17%--
08/23127129126129+1.1%9,400-+2.3%--
08/22126128126128+1.11%11,000-+1.19%--
08/21127128125126-2.1%14,700-+0.08%--
08/20128131126129-1%10,600-+1.42%--
08/17128131128130+1.56%13,400-+0.85%--
08/16127132126128+3.64%22,100--1.46%--
08/15125126124124-1.12%6,000--5.65%--
08/14124127124125-0.64%3,900--5.3%--
08/131251261241260%5,000--6.12%--
08/10125127124126-0.94%9,000--6.81%--
08/09130130124127-2.31%7,200--7.3%--
08/08128130126130+3.09%13,800--6.47%--
08/07127132125126-0.39%14,700--9.93%--
08/06128141127127+1.28%29,600--10.21%--
08/03124125121125+0.81%7,700--11.97%--
08/02124124121124+0.81%4,200--13.29%--
08/01124124121123-0.81%4,100--14.58%--
07/31119124118124+1.56%21,500--14.48%--
07/30125128122122-0.73%10,500--16.37%--
07/27124126123123+0.74%13,500--16.33%--
07/26123125122122-0.73%31,100--16.94%--
07/25129129122123-3.91%22,500--17.45%--
07/24129129125128-2.29%18,200--14.09%--
07/23125140125131+4.38%36,200--12.67%--
07/20127129126126-3.24%23,600--16.89%--
07/19126137126130-5.33%54,700--14.11%--
07/18139144136137-3.79%54,300--9.27%--
07/17153154139142-13.59%80,200--5.7%--
07/13152165150165+6.25%29,600-+9.87%--
07/12152159150155+0.06%17,100-+4.09%--
07/11154157152155-0.64%13,700-+4.73%--
07/10162166155156-5.97%39,100-+6.12%--
07/09168168160166-1.25%17,400-+14.41%--
07/06168183166168-1.06%74,200-+17.48%--
07/05173175167170-6.19%79,400-+20.43%--
07/04159190155181+17.15%180,200-+29.29%--
07/03160160155155-3.44%38,700-+11.96%--
07/02151165151160+6.52%78,700-+16.79%--
06/29150152148150+0.2%20,300-+11.26%--
06/28140150140150+5.56%27,300-+11.04%--
06/27143145140142-0.42%16,800-+5.97%--
06/26145148142143-1.31%11,200-+6.42%--
06/25147149142145+0.7%21,400-+8.65%--
06/22140144140144-0.69%20,500-+8.71%--
06/21150150140145-3.34%29,500-+9.47%--
06/20148151145150+3.1%28,600-+13.26%--
06/19145149140145-1.69%25,700-+10.69%--
06/18154154141148-1.67%71,200-+13.46%--
06/15127157126150+18.48%141,300-+16.28%--
06/14128130127127-2.91%11,500--1.86%--
06/13129132129130-1.21%7,200-+1.09%--
06/12129132127132+1.54%9,800-+1.54%--
06/11132133124130+1.96%28,500--0.76%--
06/08128130126128-1.92%11,900--3.41%--
06/07125131125130+6.3%20,300--2.26%--
06/06122128122122+1.49%12,400--8.05%--
06/05121129120121+1.26%10,600--10.74%--
06/04117120117119-3.25%16,500--12.5%--
06/01126129120123-2.84%16,300--10.87%--
05/31126129126127-0.94%5,20014億9919万-8.92%-36.55
05/30128130128128-1.69%4,700--9.36%--
05/29131131127130-0.76%14,300--8.45%--
05/28132133129131-2.6%4,300--8.39%--
05/25130135128135+2.75%9,800--7.24%--
05/24128134125131-0.08%24,100--10.34%--
05/23133134127131+2.34%11,100--10.88%--
05/22129130128128+0.79%5,100--13.51%--
05/21134134127127-4.22%5,900--15.33%--
05/18130133130133-2.5%12,800--12.76%--
05/17133138130136+4.62%12,700--11.11%--
05/16130132129130+4%15,500--16.13%--
05/15119129119125+0.4%75,900--19.87%--
05/14137140124125-12.2%32,000--21.2%--
05/11143145138142-2.21%36,500--11.38%--
05/10145148144145-1.69%25,100--9.94%--
05/09147150145148-1.34%38,200--8.95%--
05/08150150146150-0.2%9,900--8.84%--
05/07156156145150-1.45%32,600--9.21%--
05/02150153149152+4.4%27,000--8.43%--
05/01155157146146-6.43%32,100--12.81%--
04/27162162155156-3.65%28,100--7.38%--
04/26159162159162+0.94%16,500--5%--
04/25164164160160+0.25%16,600--6.43%--
04/24160161159160+0.38%11,900--7.21%--
04/23161161159159-1.24%31,300--8.09%--
04/20169169160161-3.59%39,700--7.47%--
04/19162167162167+1.95%20,400--4.57%--
04/18160168160164+2.44%31,800--6.93%--
04/17157160157160+1.14%20,100--9.66%--
04/16162163158158-5.89%72,300--11.68%--
04/13168171166168-1.58%18,400--6.67%--
04/12168171167171+0.83%23,300--5.69%--
04/11170171161169-1.28%56,900--6.98%--
04/10173174170172+0.23%24,500--6.28%--