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
2012
09/283303303303300%100--3.23%--
09/27333336330330-1.2%1,500--3.23%--
09/26327343327334-6.7%4,400--2.34%--
09/25340358331358+5.29%5,500-+4.68%--
09/24344344340340-0.29%1,300--0.29%--
09/21345346340341-0.58%2,900--0.29%--
09/20345345343343-2.83%4,000-+0.29%--
09/19350353348353-0.28%1,600-+3.22%--
09/18354354354354+1.72%2,100-+3.51%--
09/14350355346348+2.35%3,200-+1.75%--
09/133453453403400%5,700--0.58%--
09/12340340340340+0.59%100--0.87%--
09/11340340338338-2.03%800--1.46%--
09/10336345336345+1.47%400-+0.58%--
09/07340340340340-0.58%200--0.87%--
09/06344345341342-0.87%1,200--0.29%--
09/05344345331345-0.29%2,900-+0.58%--
09/04344346344346+0.58%800-+0.58%--
09/03344344344344+2.08%100-0%--
08/31337337337337-0.88%100--1.75%--
08/30340340337340-0.87%2,500--0.87%--
08/29340343340343+2.08%700-0%--
08/28340340336336+0.3%200--2.04%--
08/27335335335335+0.9%100--2.33%--
08/23332342332332+0.3%800--3.49%--
08/22333333331331-0.6%1,300--4.06%--
08/21341341333333-2.35%2,100--3.76%--
08/20343343341341-1.16%400--1.73%--
08/17350350345345-1.43%200--0.86%--
08/163503503503500%1,700-+0.57%--
08/15356356350350+1.45%2,100-+0.57%--
08/14359359338345-2.82%4,300--0.86%--
08/13357357353355-0.56%2,500-+2.01%--
08/10350357350357+2.59%300-+2.59%--
08/09348348348348-0.29%600-+0.29%--
08/08348349345349+2.05%300-+0.58%--
08/07345346342342+0.29%300--1.44%--
08/03341341341341-1.73%100--1.73%--
08/02347347339347+0.29%800--0.29%--
08/013503503463460%1,300--0.29%--
07/31346346346346-1.42%100--0.29%--
07/30351351351351+1.45%100-+0.86%--
07/27342346342346+4.53%600--0.57%--
07/26330331330331+0.3%200--4.89%--
07/25330331330330-2.94%500--5.44%--
07/24334340334340-2.02%600--2.58%--
07/233473513473470%1,500--0.29%--
07/20350350347347-1.7%1,200-0%--
07/183483533483530%1,500-+2.02%--
07/17370370353353-0.84%2,200-+2.62%--
07/13354356347356+0.56%4,100-+4.09%--
07/12355355353354-1.67%800-+4.12%--
07/11356360355360-1.1%700-+6.19%--
07/10364364364364+4%600-+8.01%--
07/09346365346350+2.04%1,900-+4.79%--
07/06348348343343+0.29%900-+3%--
07/05350350342342-2.01%1,100-+3.32%--
07/04349349349349+0.87%1,000-+5.76%--
07/03346346345346+0.29%1,700-+5.17%--
07/023453463453450%2,600-+5.5%--
06/29350350345345-2.27%2,000-+5.83%--
06/28353353353353+1.44%100-+8.62%--
06/26348348348348+2.35%700-+7.74%--
06/22328340328340-0.58%1,400-+5.26%--
06/21344344342342-3.93%300-+4.59%--
06/18360360356356-0.84%400-+7.88%--
06/15360365355359+1.99%4,500-+7.81%--
06/14352352350352+2.03%2,300-+4.76%--
06/13344345344345+3.92%600-+2.07%--
06/12331332331332+0.61%600--2.64%--
06/11321332321330+3.77%1,500--4.07%--
06/083183183183180%600--8.36%--
06/07311318311318+2.58%500--9.4%--
06/06305310305310+1.97%600--12.68%--
06/05304306304304-0.33%600--15.32%--
06/04305305305305-1.61%1,100--15.98%--
05/30309310309310+0.32%2,100--15.53%--
05/29305309303309+1.31%800--16.71%--
05/28308308305305-0.97%1,400--18.88%--
05/25307308307308-0.65%600--18.95%--
05/24310310310310-1.9%200--19.27%--
05/23309316309316+2.27%200--18.56%--
05/22310312309309+1.64%1,500--20.97%--
05/21303304303304-3.49%300--23.04%--
05/18321321315315-0.32%1,400--21.05%--
05/17315317312316-0.94%1,700--21.59%--
05/16341341314319-7.8%5,200--21.62%--
05/15345367345346-18.59%42,000--15.82%--
05/14434434422425-1.62%6,800-+2.91%--
05/11431432425432+0.23%4,200-+4.85%--
05/10420431420431+2.62%3,200-+4.87%--
05/09412420412420+1.94%3,200-+2.44%--
05/08412412408412+0.49%1,600-+0.49%--
05/07410411409410-0.97%2,600-0%--
05/02407415406414-0.24%6,000-+1.22%--
05/01414415410415+0.24%7,900-+1.47%--
04/27408414408414+0.24%200-+0.98%--
04/26413413413413+0.49%1,300-+0.98%--
04/25414414411411+0.74%1,000-+0.24%--
04/24403408403408+0.49%600--0.49%--