株価チャート

2012/02/21~2012/07/13

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
07/13405419380381-11.19%27,632--64.85%--
07/12400455377429+9.16%41,683--62.76%--
07/11348430330393+12.29%60,481--67.71%--
07/10371372330350-7.16%32,936--72.76%--
07/09395400375377-4.8%17,341--72.14%--
07/06403418385396+0.25%24,059--72.13%--
07/05405428385395-5.95%33,060--73.51%--
07/04429435403420-1.18%21,215--73.18%--
07/03385460381425+10.39%95,830--74.15%--
07/02433441383385-14.25%72,220--77.62%--
06/29460500438449-8.37%60,628--74.79%--
06/28463496395490+9.38%99,899--73.43%--
06/27450540418448-11.29%167,381--76.51%--
06/26575595505505-16.53%157,430--74.39%--
06/25655670580605-10.37%81,711--70.27%--
06/22700730655675+7.14%155,407--67.78%--
06/21830895602630-72.96%485,949--70.71%--
06/202,3302,3302,3302,330-23.1%1,988-+5.29%--
06/192,9603,4002,9163,030+4.12%83,023-+37.48%--
06/182,4202,9102,4202,910+20.75%61,926-+34.41%--
06/152,1492,7332,0592,410+7.93%61,118-+12.88%--
06/142,2802,2902,1812,233-0.76%3,714-+4.39%--
06/132,1342,3102,1202,250+7.14%10,294-+4.41%--
06/122,0952,1482,0702,100+0.29%5,845--3.27%--
06/112,1222,1222,0562,094+1.5%4,259--4.51%--
06/082,0802,0852,0412,063-0.34%3,727--6.95%--
06/072,1002,1982,0542,070-0.72%9,152--7.71%--
06/062,0582,1122,0412,085+1.31%4,237--8.07%--
06/052,0722,1492,0312,058-0.68%4,355--10.6%--
06/041,9602,1301,9602,072-3.63%4,235--10.92%--
06/012,2012,2532,1202,150-4.57%6,850--8.7%--
05/312,3002,3372,1552,253-5.81%11,880--5.06%--
05/302,5062,7602,3162,392+3.73%55,732-0%--
05/291,9062,3061,9062,306+20.99%12,843--4.28%--
05/282,0402,0431,9011,906-6.71%4,380--21.63%--
05/252,0652,0702,0402,043-1.07%1,887--17.32%--
05/242,0372,0972,0372,065+0.49%1,748--17.56%--
05/232,0902,1002,0512,055-1.86%2,556--18.81%--
05/222,1322,1482,0882,094+0.14%4,302--18.3%--
05/212,0702,1682,0692,091-0.19%3,746--19.39%--
05/182,1502,1502,0702,095-3.23%2,477--20.25%--
05/172,1302,1822,0252,165+2.51%5,601--18.43%--
05/162,2072,2952,0302,112+2.67%7,079--21.25%--
05/152,1402,1512,0002,057-4.37%14,036--24.1%--
05/142,4012,4402,1502,151-14.68%23,837--21.06%--
05/112,5572,5802,4522,521-3.59%19,325--8.09%--
05/102,6502,6542,5662,615-1.88%6,567--4.74%--
05/092,6002,6742,5522,665+0.76%9,627--3.37%--
05/082,7202,7322,6282,645-2.15%9,727--4.75%--
05/072,8002,8452,6952,703+0.11%16,316--2.7%--
05/022,7482,7692,6392,700+0.07%13,505--2%--
05/012,8502,8502,6512,698-7.92%42,353--0.7%--
04/272,7003,0002,6662,930+10.36%50,103-+9.41%--
04/262,7352,7532,6302,655-5.18%20,909-+0.19%--
04/252,5322,8742,5312,800+7.57%40,232-+6.18%--
04/242,7002,7202,6012,603-5.17%20,160--1.06%--
04/232,8012,8182,7202,745-1.79%16,746-+3.94%--
04/202,6552,8592,6492,795-3.29%48,911-+5.87%--
04/192,9002,9812,7002,890+0.63%26,825-+8.93%--
04/182,9102,9802,8502,872-0.93%15,944-+8.71%--
04/172,6502,9102,6502,899+6.46%44,176-+11.03%--
04/162,8602,8702,6202,723-4.46%28,403-+6.2%--
04/132,8372,9302,8212,850-0.7%18,618-+13.5%--
04/122,9412,9842,8512,870-1.98%22,589-+15.59%--
04/112,9462,9902,8072,928+6.47%61,842-+18.35%--
04/102,7983,0302,7502,750-3.88%42,049-+10.4%--
04/092,9613,2902,8612,861+1.35%96,007-+12.5%--
04/062,4322,9282,4282,823+16.27%107,318-+9.29%--
04/052,6432,6902,3602,428-7.04%32,907--8.13%--
04/042,5792,7492,5642,612+1.87%42,095--6.01%--
04/032,6932,8402,4602,564-12.88%113,188--13.06%--
04/023,2203,5502,9312,943-6.57%150,329--7.45%--
03/302,9463,1502,8053,150+19.05%194,108--8.88%--
03/292,5462,6462,4022,646+23.3%69,234--29.08%--
03/281,8202,1461,7502,146+22.91%78,348--46.36%--
03/271,5701,9901,5701,746+0.92%104,485--59.32%--
03/262,2642,4481,7301,730-22.42%61,346--62.41%--
03/232,3002,4902,2032,230-4.29%59,281--54.35%--
03/222,5002,5412,2452,330-11.91%86,130--54.7%--
03/212,8902,8922,6392,645-6.87%58,720--51.05%--
03/193,0403,0802,7102,840+3.65%122,911--49.74%--
03/162,6203,7902,5132,740-11.9%335,327--53.47%--
03/153,1103,1103,1103,110+19.16%34,515--49.31%--
03/142,6092,6102,5902,610+23.7%37,179--59.01%--
03/131,8302,1101,8202,110+23.39%174,165--68.12%--
03/121,5601,7101,5151,710+21.28%215,183--75.16%--
03/091,8351,9001,3551,410-34.27%490,640--80.33%--
03/082,1452,1452,1452,145-18.9%659--71.26%--
03/072,6452,6452,6452,645-20.93%815--65.81%--
03/063,3453,3453,3453,345-17.31%5,265--58.17%--
03/054,0754,5003,9204,045+4.66%111,384--50.72%--
03/024,1104,2753,6203,865-10.53%163,396--53.96%--
03/013,9704,8003,9704,320-26.15%288,958--49.64%--
02/295,8505,8505,8505,850-14.6%415--33.2%--
02/286,8506,8506,8506,850-17.96%1,518--22.88%--
02/278,3508,3508,3508,350-15.23%596--6.9%--
02/2410,20010,2409,7509,850-1.5%4,779-+9.51%--
02/239,33010,3009,30010,000+6.27%11,596-+11.54%--
02/229,5009,5409,2209,4100%1,796-+5.42%--
02/219,6309,6309,3009,410-0.95%4,830-+5.61%--