株価チャート

2012/05/21～2012/10/10

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
20177/1, 株式併合 5→1
20148/7, 株式分割 1→1
2012
10/102,5752,5752,5252,545-3.6%1,463,200--0.08%--
10/092,6502,7002,6352,640-1.49%1,173,000-+3.94%--
10/052,6402,6852,6352,680+1.71%1,214,800-+5.97%--
10/042,5402,6552,5402,635+2.53%1,353,000-+4.56%--
10/032,5952,6152,5452,570-2.1%1,129,800-+2.15%--
10/022,5852,6402,5802,625+2.14%1,455,000-+4.46%--
10/012,5502,5952,5452,570-1.15%1,111,200-+2.39%--
09/282,6252,6352,5502,600-0.19%1,404,400-+3.63%--
09/272,4952,6152,4902,605+3.17%1,391,800-+3.87%--
09/262,5502,5752,5102,525-1.75%1,168,800-+0.76%--
09/252,5202,5802,5202,570-0.77%1,526,200-+2.47%--
09/242,5952,6052,5652,590-2.08%1,068,400-+3.23%--
09/212,5952,6652,5852,645+1.34%1,513,800-+5.42%--
09/202,6202,6702,5752,610-1.51%1,285,600-+4.19%--
09/192,6202,6802,6052,650+0.95%1,502,600-+6.04%--
09/182,6202,6452,6052,625+1.74%1,469,400-+5.29%--
09/142,5402,6052,5102,580+4.45%2,260,000-+3.61%--
09/132,4502,4902,4252,470+2.28%1,490,800--0.72%--
09/122,4102,4402,3902,415+1.05%1,381,000--3.05%--
09/112,4352,4352,3502,390-3.43%2,032,400--4.21%--
09/102,5352,5352,4602,475-2.17%1,639,800--0.88%--
09/072,4402,5352,4302,530+6.75%2,017,400-+1.48%--
09/062,3552,3702,3102,370+1.07%1,338,200--4.44%--
09/052,4052,4202,3402,345-2.7%1,347,600--5.33%--
09/042,3752,4152,3552,410+1.47%1,168,800--2.63%--
09/032,3752,4052,3302,375+0.21%1,858,000--3.89%--
08/312,4152,4502,3702,370-3.46%1,193,400--3.89%--
08/302,5202,5302,4452,455-2.77%1,157,400--0.24%--
08/292,4752,5352,4602,525+0.6%1,097,800-+3.1%--
08/282,5702,5852,5002,510-1.38%1,394,600-+3.12%--
08/272,5702,5802,5452,5450%773,400-+5.04%--
08/242,5402,5452,5202,545-0.97%703,800-+5.51%--
08/232,5152,5752,5102,570+0.98%940,400-+6.95%--
08/222,5852,6002,5352,545-1.17%757,600-+6.31%--
08/212,5852,6002,5752,575-1.15%658,400-+7.92%--
08/202,6152,6352,5902,605+0.19%1,100,200-+9.59%--
08/172,5802,6052,5652,600+2.36%1,162,000-+9.75%--
08/162,4752,5452,4752,540+3.46%1,690,600-+7.54%--
08/152,5052,5052,4252,455-2.19%1,335,200-+3.85%--
08/142,5502,5502,4802,510-0.79%1,637,400-+5.91%--
08/132,5502,5802,5202,530-0.78%990,800-+6.57%--
08/102,5452,6102,5302,550+0.99%1,904,600-+7.19%--
08/092,5352,5602,5102,525+0.4%1,498,800-+5.87%--
08/082,4852,5352,4802,515+2.24%2,071,800-+5.23%--
08/072,3802,4702,3702,460+4.24%1,785,200-+2.63%--
08/062,3602,3952,3202,360+7.27%2,026,800--1.83%--
08/032,2602,2752,1852,200-4.35%1,440,600--8.94%--
08/022,3252,3452,2952,300-0.22%931,600--5.39%--
08/012,2902,3152,2552,305-0.43%1,282,000--5.65%--
07/312,2502,3152,2402,315+3.35%1,574,000--5.86%--
07/302,2802,2852,2002,240-0.44%1,481,000--9.6%--
07/272,2152,2552,2102,250+4.41%1,834,200--9.93%--
07/262,1302,1652,0752,155+0.47%2,472,800--14.48%--
07/252,2152,2152,1252,145-4.45%2,378,800--15.75%--
07/242,2552,2802,2402,245-1.1%1,477,400--12.65%--
07/232,2852,2902,2552,270-1.73%1,160,400--12.36%--
07/202,3502,3702,3102,310-1.49%1,429,800--11.36%--
07/192,3602,3902,3302,3450%1,437,800--10.53%--
07/182,3452,3602,3052,345-0.42%2,159,200--10.97%--
07/172,4202,4252,3502,355-2.28%1,497,600--11.06%--
07/132,4002,4352,3802,410-0.21%1,930,200--9.47%--
07/122,4902,4902,3902,415-6.76%4,727,600--9.55%--
07/112,6052,6102,5752,590-0.19%861,200--3.43%--
07/102,6252,6402,5952,595-0.76%934,000--3.35%--
07/092,6352,6452,6102,615-1.88%725,800--2.57%--
07/062,6802,6952,6502,665-0.74%981,400--0.56%--
07/052,6452,7052,6352,685+0.94%1,382,800-+0.3%--
07/042,7102,7102,6552,660-0.75%986,200--0.56%--
07/032,6552,7052,6552,680+1.13%1,151,600-+0.11%--
07/022,7152,7202,6452,650-0.56%1,131,200--1.12%--
06/292,5802,6852,5752,665+3.7%1,844,000--0.63%--
06/282,6352,6452,5652,570-0.77%2,339,200--4.25%--
06/272,6402,6502,5852,590-4.78%2,068,200--3.75%--
06/262,7302,7702,7002,720-1.81%1,633,600-+0.82%--
06/252,7902,8102,7602,770+0.36%1,193,400-+2.48%--
06/222,7402,7802,7352,760-1.08%1,175,800-+2.11%--
06/212,8202,8302,7802,790-0.18%1,214,600-+3.18%--
06/202,8102,8152,7752,795+1.27%856,400-+3.25%--
06/192,7402,7902,7252,760+0.55%1,002,800-+2%--
06/182,7152,7902,7152,745+3.39%1,111,600-+1.37%--
06/152,6952,7052,6452,655-1.12%1,230,200--2.17%--
06/142,6752,6902,6552,685-0.19%635,600--1.4%--
06/132,7102,7252,6752,6900%946,600--1.57%--
06/122,6552,6952,6252,690-0.37%894,600--1.93%--
06/112,6702,7202,6602,700+3.05%978,800--1.96%--
06/082,6902,6902,6052,620-3.14%1,585,600--5.21%--
06/072,7152,7252,6702,705+1.69%946,400--2.73%--
06/062,5952,6602,5752,660+3.1%1,249,400--4.8%--
06/052,5552,5852,5302,580+2.58%1,072,200--8.32%--
06/042,5302,5452,4952,515-2.52%1,404,200--11.41%--
06/012,6152,6202,5752,580-2.27%1,085,000--9.88%--
05/312,6402,6502,6202,640-2.4%1,515,600--8.49%--
05/302,7302,7302,6552,705-1.81%1,474,200--6.85%--
05/292,7002,7602,6852,755+1.66%795,400--5.65%--
05/282,7152,7252,6902,710+0.37%806,800--7.67%--
05/252,7252,7352,6752,700-2%1,365,800--8.51%--
05/242,7552,7852,7102,755-0.54%1,081,400--7.15%--
05/232,8502,8502,7552,770-2.64%1,106,000--7.11%--
05/222,8002,8652,7952,845+2.89%1,279,600--5.04%--
05/212,7502,7952,7402,765-0.36%984,200--8.11%--