株価チャート

2012/04/17～2012/09/07

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
20138/1, 株式分割 1→100
2012
09/07714744707723+1.26%909,600-+14.94%--
09/06739763702714-3.64%1,506,000-+14.42%--
09/05682741670741+7.08%1,719,800-+19.32%--
09/04680766675692+1.62%2,745,700-+12.89%--
09/03661701656681+13.31%2,561,200-+12.01%--
08/31613622595601-2.12%449,800--0.17%--
08/30616633606614-0.81%325,200-+2.33%--
08/29624636612619-1.43%241,900-+3.86%--
08/28660665625628-4.27%450,700-+6.44%--
08/27620672616656+7.54%679,600-+11.95%--
08/24605610598610-0.33%150,400-+5.17%--
08/23603613603612+0.33%135,100-+6.25%--
08/22613619586610-1.45%297,800-+6.46%--
08/21615621612619+1.14%182,000-+8.41%--
08/20605615601612+2.86%209,800-+7.37%--
08/17590604587595+2.23%158,700-+4.2%--
08/16585598562582+0.69%210,400-+1.93%--
08/15602603573578-4.46%223,500-+0.7%--
08/146056106016050%146,700-+5.03%--
08/13612615602605-0.82%123,600-+4.67%--
08/10617619598610-0.16%269,400-+4.81%--
08/09605620593611+1.83%165,100-+4.44%--
08/08615624591600-1.48%236,600-+2.39%--
08/07600615585609+1.84%298,100-+3.75%--
08/06619632593598-1.16%483,500-+1.87%--
08/03648654583605-5.32%1,238,700-+3.07%--
08/02619639615639+18.55%500,300-+9.23%--
08/01546555535539-2.88%149,400--7.39%--
07/31538571537555+2.78%261,500217億5772万-4.97%8.370.69
07/30555558535540-0.55%343,900--8.16%--
07/27545551533543+4.62%482,500--8.28%--
07/26490533488519+8.35%603,400--12.77%--
07/25502522479479-7.88%473,300--19.9%--
07/24507538485520+3.79%565,300--13.62%--
07/23526543496501-0.99%482,400--16.78%--
07/20542554498506-8.66%700,000--16.09%--
07/19555573544554+1.47%312,200--7.82%--
07/18603612535546-8.08%717,900--8.7%--
07/17640641594594-6.31%386,500-0%--
07/13600649592634+4.11%455,200-+8.01%--
07/12634660600609-5.14%520,800-+5.18%--
07/11634662623642+1.26%532,300-+12.24%--
07/10670687614634-5.37%715,500-+12.81%--
07/09692708660670-1.9%453,400-+21.38%--
07/06718728667683-2.98%1,095,800-+26.48%--
07/05635728623704+12.1%1,763,700-+33.59%--
07/04630644620628-0.48%342,200-+22.42%--
07/03640661630631+2.77%897,600-+25.95%--
07/02587620582614+6.04%402,200-+25.56%--
06/29571598565579+1.4%520,100-+21.38%--
06/28561596561571+2.33%444,900-+22.27%--
06/27563592555558-4.12%796,600-+22.1%--
06/26645647577582-11.15%1,117,200-+29.91%--
06/25645669642655+2.02%685,000-+49.54%--
06/22600655594642+3.72%1,086,600-+51.06%--
06/21605634600619+5.45%1,085,200-+50.24%--
06/20580610566587+1.21%1,053,200-+46.38%--
06/19550619537580+9.02%1,497,400-+48.72%--
06/18548556508532+1.92%1,173,600-+40.37%--
06/15470529467522+13.73%1,341,200-+40.7%--
06/14471486458459-3.97%461,900-+26.45%--
06/13458500446478+6.22%1,032,000-+33.52%--
06/12411454406450+7.91%527,000-+27.84%--
06/11429430413417-1.18%249,000-+20.17%--
06/08440440417422-2.76%589,800-+23.03%--
06/07405435405434+10.15%1,114,700-+27.65%--
06/06388399372394+2.87%291,200-+17.26%--
06/05366384366383+3.65%276,400-+14.67%--
06/04363384363370-0.94%452,100-+10.96%--
06/01380396367373+11.18%1,849,500-+12.35%--
05/31330336328336+1.51%99,300-+1.36%--
05/303323383313310%96,700--0.15%--
05/29321332321331+2.48%72,800--0.45%--
05/28325326319323-1.53%136,200--3.15%--
05/25331333328328-0.91%94,000--1.95%--
05/24322332320331+0.61%150,300--1.34%--
05/23328332326329+0.15%164,700--1.65%--
05/22330333326328+0.61%69,100--1.8%--
05/21323330323326-0.15%89,600--2.69%--
05/18320333320327-0.46%179,400--2.25%--
05/17315330315328+2.5%140,400--1.8%--
05/16312325312320+0.79%197,600--4.19%--
05/15318321296318-2.31%561,600--4.94%--
05/14324333321325+0.62%254,300--2.69%--
05/11334339322323-3.44%234,500--3%--
05/10324337324335+4.21%272,400-+0.15%--
05/09321326315321-1.98%457,400--3.6%--
05/08322330322328+2.18%237,100--1.95%--
05/07341341320321-6.56%432,600--4.04%--
05/02337345337343+0.88%129,800-+2.69%--
05/01345347337340-1.59%196,900-+2.1%--
04/27342351342346+1.17%185,200-+4.07%--
04/26360360339342-4.21%506,300-+3.17%--
04/25353357347357+1.71%278,700-+7.7%--
04/24349364346351+3.09%637,900-+6.21%--
04/23348348333340-0.87%320,700-+3.34%--
04/20352355343343-3.92%433,300-+4.26%--
04/19347359345357+2.88%515,300-+8.51%--
04/18345348341347+1.02%287,200-+5.79%--
04/17329344329344+4.57%385,900-+4.73%--