株価チャート

2012/05/10～2012/09/28

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
09/28376378366378+0.53%95,000-+2.16%--
09/27392394375376-4.81%117,000-+1.62%--
09/26379396376395+2.33%188,000-+7.05%--
09/25377386374386+2.66%127,000-+4.89%--
09/24376378371376+0.27%95,000-+2.45%--
09/21374379374375-0.79%57,000-+2.18%--
09/203783783743780%76,000-+3%--
09/19377381374378+0.8%93,000-+2.72%--
09/18366376365375+3.59%130,000-+1.9%--
09/14368368361362-0.82%91,000--1.36%--
09/13363365362365+0.83%15,000--0.54%--
09/12359363359362+0.84%72,000--1.36%--
09/113593593543590%28,000--1.91%--
09/10360361355359-0.28%40,000--1.91%--
09/07366366357360-1.91%91,000--1.37%--
09/06361367350367+1.66%57,000-+0.82%--
09/05361365355361-0.55%73,000--0.55%--
09/04363365362363-1.63%41,000-+0.28%--
09/03363370357369+2.5%60,000-+2.22%--
08/31361363359360-1.37%32,000-0%--
08/30367368365365-0.82%19,000-+1.39%--
08/29360368358368+1.94%31,000-+2.51%--
08/28373373351361-3.48%71,000-+0.84%--
08/273743753693740%71,000-+4.76%--
08/24377377369374+0.27%172,000-+5.06%--
08/23368374367373+1.36%31,000-+5.07%--
08/223663683643680%22,000-+3.95%--
08/21369370364368+0.27%40,000-+4.25%--
08/20374374365367-1.87%51,000-+3.97%--
08/17377377366374-0.8%74,000-+6.25%--
08/16379379375377-0.79%29,000-+7.71%--
08/153813813723800%110,000-+8.88%--
08/14366380358380+4.4%113,000-+9.2%--
08/13364367362364-0.27%59,000-+4.6%--
08/10354365353365+2.82%43,000-+5.19%--
08/09353355350355+1.14%37,000-+2.31%--
08/08338351338351+4.15%61,000-+1.15%--
08/07333337332337+0.3%17,000--2.88%--
08/063353393343360%32,000--3.17%--
08/03338342336336-2.04%32,000--3.45%--
08/02346346340343-0.29%15,000--1.44%--
08/01344344338344-0.29%19,000--1.15%--
07/31337345337345+0.58%54,000--1.15%--
07/30340343337343+0.88%36,000--1.72%--
07/27346346339340-0.87%38,000--2.58%--
07/26339343339343+0.88%27,000--2%--
07/25348348336340-2.02%71,000--2.86%--
07/24343349342347+1.17%36,000--1.14%--
07/23348351343343-1.72%52,000--2%--
07/20357359345349-1.41%106,000--0.57%--
07/19355357351354+1.14%39,000-+0.85%--
07/183483543463500%70,000-0%--
07/17344354344350+2.04%56,000-0%--
07/13341347341343+0.59%29,000--2%--
07/12359359341341-4.21%64,000--2.57%--
07/11349359345356+1.14%67,000-+1.71%--
07/10356363351352-3.03%80,000-+1.15%--
07/09358368358363+1.4%111,000-+4.61%--
07/06354360353358+1.7%110,000-+3.77%--
07/05346357346352+0.28%25,000-+2.62%--
07/04354358350351+0.29%33,000-+2.63%--
07/03350351345350+0.86%25,000-+2.34%--
07/02355355347347-1.42%58,000-+1.46%--
06/29349352344352+0.57%25,000-+2.92%--
06/28346351340350+0.29%57,000-+2.64%--
06/27348353338349+0.87%71,000-+2.35%--
06/26351354344346-1.98%63,000-+1.76%--
06/25363363352353-0.56%30,000-+3.82%--
06/22355360354355-0.56%23,000-+4.72%--
06/21353358352357+1.42%19,000-+5.62%--
06/20351355343352+2.03%86,000-+4.14%--
06/19348348344345+0.58%33,000-+2.37%--
06/18348349339343-1.44%54,000-+2.08%--
06/15348353344348+0.29%81,000-+3.88%--
06/14346348344347-0.29%43,000-+3.58%--
06/13346349341348+1.46%67,000-+3.88%--
06/12342343338343+0.29%32,000-+2.08%--
06/11348348342342-1.44%76,000-+1.79%--
06/08340347333347+4.2%187,000-+3.27%--
06/07330334329333+2.46%60,000--1.19%--
06/06327327320325+1.56%63,000--3.85%--
06/05310320310320+3.9%75,000--5.6%--
06/04316317308308-4.94%87,000--9.68%--
06/01325328323324-0.92%102,000--5.54%--
05/31329331327327-2.39%65,000--4.94%--
05/30342344327335-4.29%162,000--2.9%--
05/29344350342350+0.86%86,000-+0.86%--
05/28348348340347+2.06%104,000--0.29%--
05/25337349337340+1.49%106,000--2.58%--
05/24332342332335+2.45%136,000--4.29%--
05/23339339327327-3.54%69,000--6.84%--
05/22341342338339-0.29%56,000--3.97%--
05/21340341333340+2.41%82,000--3.68%--
05/18334336329332-2.64%122,000--6.21%--
05/17338344337341+2.71%113,000--4.21%--
05/16319333319332+3.11%162,000--7%--
05/15322327320322-1.83%125,000--10.06%--
05/14341344326328-4.09%140,000--8.89%--
05/11349353342342-4.2%146,000--5.52%--
05/10352361352357+0.56%156,000--1.65%--