株価チャート

2012/02/23～2012/07/18

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
07/18947962946949+0.32%359,000--6.87%--
07/17971972945946-2.27%317,000--7.44%--
07/13961976961968+0.1%365,000--5.56%--
07/12990990965967-2.32%476,000--5.75%--
07/11990996984990-0.9%286,000--3.7%--
07/101,0171,019998999-1.19%409,000--2.92%--
07/091,0161,0231,0031,011-2.69%866,000--1.75%--
07/061,0491,0551,0341,039-1.89%746,000-+1.17%--
07/051,0581,0661,0541,059+0.09%260,000-+3.32%--
07/041,0621,0661,0541,058-0.47%509,000-+3.42%--
07/031,0451,0641,0421,063+1.92%545,000-+4.01%--
07/021,0601,0641,0431,043-0.29%445,000-+2.25%--
06/291,0321,0521,0271,046+2.85%1,028,000-+2.65%--
06/281,0261,0361,0131,017-0.59%1,159,000--0.1%--
06/271,0271,0271,0111,023-0.49%738,000-+0.39%--
06/261,0211,0291,0141,028-0.77%633,000-+0.88%--
06/251,0581,0581,0321,0360%404,000-+1.57%--
06/221,0351,0391,0261,036-1.05%654,000-+1.57%--
06/211,0431,0541,0411,047-0.1%787,000-+2.65%--
06/201,0481,0571,0451,048+1.95%516,000-+2.54%--
06/191,0411,0481,0231,028-1.44%351,000-+0.49%--
06/181,0321,0571,0321,043+3.99%620,000-+1.76%--
06/151,0161,0181,0001,003-0.99%437,000--2.24%--
06/141,0071,0139961,013+0.2%513,000--1.65%--
06/131,0211,0211,0031,011-0.98%493,000--2.03%--
06/121,0101,0251,0001,021-0.39%350,000--1.26%--
06/111,0291,0351,0221,025+2.6%673,000--1.16%--
06/081,0181,018992999-1.77%692,000--3.94%--
06/071,0271,0281,0101,017+0.99%551,000--2.68%--
06/069961,0149871,007+1.1%705,000--4%--
06/05971999971996+2.79%693,000--5.5%--
06/04970970957969-2.12%786,000--8.67%--
06/019991,006986990-1.59%708,000--7.3%--
05/311,0091,0209911,006-1.85%2,308,000--6.33%--
05/301,0201,0261,0051,025-0.49%788,000--5.09%--
05/291,0081,0329981,030+1.58%622,000--5.16%--
05/281,0291,0291,0071,014-1.36%502,000--7.14%--
05/251,0321,0371,0191,028+0.39%627,000--6.29%--
05/241,0321,0331,0131,024-0.87%738,000--6.99%--
05/231,0511,0551,0301,033-1.71%851,000--6.43%--
05/221,0351,0531,0281,051+1.64%875,000--5.14%--
05/211,0331,0501,0301,034-1.34%1,022,000--6.93%--
05/181,0611,0641,0411,048-3.5%1,071,000--5.92%--
05/171,0841,0931,0621,086+0.18%1,072,000--2.78%--
05/161,0811,1241,0691,084+1.5%2,810,000--3.04%--
05/151,0751,0931,0531,068-1.11%1,121,000--4.64%--
05/141,0791,0891,0711,080-0.28%581,000--3.83%--
05/111,0621,0861,0591,083+2.07%843,000--3.82%--
05/101,0641,0751,0541,061+0.09%689,000--6.11%--
05/091,0841,0851,0521,060-3.55%1,645,000--6.61%--
05/081,0961,1071,0891,099-0.09%1,072,000--3.6%--
05/071,0851,1041,0821,100-2.14%461,000--3.85%--
05/021,1241,1321,1181,124+0.09%580,000--2.18%--
05/011,1341,1411,1221,123-2.01%402,000--2.52%--
04/271,1491,1681,1271,146-0.17%861,000--0.69%--
04/261,1571,1721,1411,148-0.17%816,000--0.43%--
04/251,1701,1701,1471,150-0.17%418,000--0.35%--
04/241,1501,1601,1431,152-0.43%436,000--0.17%--
04/231,1791,1801,1551,157-0.69%485,000-+0.26%--
04/201,1791,1811,1521,165-0.51%1,016,000-+0.87%--
04/191,1511,1781,1491,171+1.65%988,000-+1.47%--
04/181,1361,1591,1331,152+3.32%570,000--0.17%--
04/171,1191,1321,1071,115-0.09%551,000--3.21%--
04/161,1211,1261,1121,116-0.98%464,000--3.04%--
04/131,1291,1461,1211,127+0.18%405,000--2.09%--
04/121,1211,1331,1021,125+0.36%571,000--2.17%--
04/111,0941,1241,0941,121+1.26%696,000--2.35%--
04/101,1231,1291,1001,107-0.36%446,000--3.32%--
04/091,1261,1261,1111,111-2.2%417,000--2.88%--
04/061,1391,1411,1281,136-1.73%397,000--0.53%--
04/051,1421,1591,1311,156+0.26%514,000-+1.4%--
04/041,1841,1851,1461,153-2.45%516,000-+1.32%--
04/031,1831,1861,1701,182-0.17%415,000-+4.05%--
04/021,2001,2031,1831,184+0.25%819,000-+4.59%--
03/301,2011,2041,1781,181-1.17%637,000-+4.61%--
03/291,2181,2181,1911,195-2.13%482,000-+6.22%--
03/281,2261,2311,2071,221+0.25%903,000-+8.92%--
03/271,1951,2181,1891,218+4.55%1,328,000-+9.24%--
03/261,1351,1791,1351,165+3.46%1,472,000-+5.05%--
03/231,1301,1341,1251,126-2.51%538,000-+1.99%--
03/221,1681,1681,1501,155-0.09%570,000-+5%--
03/211,1601,1671,1471,156-0.43%390,000-+5.57%--
03/191,1641,1691,1591,161-0.68%291,000-+6.61%--
03/161,1601,1691,1571,169+0.86%512,000-+7.94%--
03/151,1561,1661,1511,159+0.35%746,000-+7.71%--
03/141,1281,1631,1281,155+5.38%1,327,000-+7.94%--
03/131,1101,1171,0961,096-1.35%512,000-+3.01%--
03/121,1251,1321,1111,1110%348,000-+4.71%--
03/091,1001,1171,0971,111+1.74%873,000-+5.11%--
03/081,0881,1041,0831,092+1.49%596,000-+3.7%--
03/071,0531,0761,0491,076+1.89%755,000-+2.38%--
03/061,0761,0831,0501,056-1.49%468,000-+0.86%--
03/051,0781,0921,0661,072-0.28%711,000-+2.78%--
03/021,0971,1071,0671,075-0.65%851,000-+3.56%--
03/011,1081,1171,0741,082-1.28%755,000-+4.74%--
02/291,1041,1191,0951,096-0.81%851,000-+6.51%--
02/281,0851,1051,0821,105+1.28%526,000-+7.8%--
02/271,0981,1061,0901,091-0.37%733,000-+6.96%--
02/241,0941,0981,0901,095+0.83%399,000-+7.88%--
02/231,0861,0921,0771,0860%473,000-+7.52%--