株価チャート

2012/04/26～2012/10/17

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
20171/1, 株式分割 1→2
20157/1, 株式分割 1→2
2012
10/17421425421421-0.3%4,000--0.18%--
10/16425425421423-0.59%8,000-+0.36%--
10/154254314254250%6,800-+1.19%--
10/12425428423425-2.58%28,400-+1.67%--
10/11425442425436+1.16%6,000-+4.62%--
10/10431431431431+0.64%400-+3.92%--
10/09423429423429+1.42%8,000-+3.5%--
10/05425429423423-0.59%3,200-+2.55%--
10/04425426425425-1.16%9,600-+3.41%--
10/03435435430430-1.26%7,600-+4.88%--
10/02430445430436+1.28%23,600-+6.48%--
10/01430430425430+0.58%5,600-+5.65%--
09/28425430425428+0.59%11,600-+5.3%--
09/27423428423425+1.01%8,400-+5.2%--
09/264314314214210%10,000-+4.4%--
09/25419422419421+0.6%10,400-+4.66%--
09/24415425415418-1.59%6,800-+4.56%--
09/214184284184250%19,200-+6.52%--
09/20432434425425-2.02%14,400-+6.78%--
09/194344344264340%16,400-+9.26%--
09/18425434423434+5.15%43,200-+9.81%--
09/14400413398413+4.43%47,200-+4.7%--
09/13395395385395-0.44%13,600-+0.25%--
09/12396397396397+2.26%4,000-+0.7%--
09/11395395388388-0.51%6,000--1.27%--
09/103803903793900%7,600--0.76%--
09/07393393390390-0.06%4,400--0.76%--
09/06390390390390-0.95%800--0.7%--
09/05394396394394-0.38%2,800-+0.25%--
09/043913963913960%1,600-+0.64%--
09/03391396391396+1.09%4,400-+0.64%--
08/31395395391391-0.13%3,600--0.45%--
08/30400400391392-1.38%7,200--0.57%--
08/29398398391397+1.21%6,000-+0.57%--
08/28392395392393-1.01%2,800--0.38%--
08/27397399392397-0.06%5,200-+0.63%--
08/24388400388397+2.26%21,200-+0.7%--
08/23390392387388+0.06%4,400--1.77%--
08/22388388388388-1.77%3,600--2.08%--
08/21388395387395+1.74%7,600--0.57%--
08/20393395382388-1.83%8,400--2.51%--
08/17393395392395+0.96%4,000--0.94%--
08/16395395392392-0.89%2,800--2.37%--
08/15398398395395-0.5%5,600--1.74%--
08/14397397397397-0.75%3,200--1.49%--
08/13407408391400-1.66%15,200--0.99%--
08/10388408388407+4.97%11,200-+0.43%--
08/09388388388388+0.65%400--4.32%--
08/08390390385385-1.28%8,400--5.17%--
08/07393393390390+0.32%1,200--4.41%--
08/06390390389389-0.19%2,000--5.18%--
08/03392392384390-0.89%4,000--5.23%--
08/02395395386393-0.44%4,400--4.84%--
08/01394395375395-1.8%6,000--4.88%--
07/31402402402402+1.64%400--3.37%--
07/30404404393396-2.04%5,600--5.61%--
07/27409409404404-0.92%13,600--4.1%--
07/26399409399408+3.16%4,800--3.21%--
07/25388395388395+3.95%6,800--6.18%--
07/24388393376380-5.3%18,800--9.95%--
07/23395401393401-2.13%4,800--5.14%--
07/20402411394410-0.43%12,800--3.07%--
07/19420420400412-1.91%22,400--2.66%--
07/184204204204200%1,600--0.77%--
07/17415420415420-1.18%4,400--0.53%--
07/13425425417425-1.22%4,000-+0.89%--
07/12426430417430+2.08%7,600-+2.38%--
07/11423423421421-0.88%800-+0.54%--
07/10427435419425+1.98%12,400-+1.43%--
07/09415428415417-0.18%6,400--0.3%--
07/06418420418418+0.06%2,000--0.12%--
07/05421421416417-0.89%12,800--0.42%--
07/04425425420421-1.52%6,800-+0.24%--
07/03430430425428-0.58%22,800-+1.79%--
07/02431434430430+0.23%13,600-+2.63%--
06/29428443428429+0.35%14,400-+2.63%--
06/28426428422428-1.95%16,800-+2.27%--
06/27426436423436+0.75%16,000-+4.31%--
06/26453453430433-7.68%65,600-+3.53%--
06/25460480450469+5.99%124,000-+11.87%--
06/22421450415442+4.99%46,400-+5.8%--
06/21413424410421+2.56%17,200-+1.02%--
06/20415418411411-0.06%13,200--1.26%--
06/19420420411411+0.12%6,800--1.2%--
06/18413418409411+2.95%19,600--1.32%--
06/15398420398399+0.31%16,800--4.15%--
06/14400400390398-2.75%16,400--5.13%--
06/13398409388409+1.55%12,800--3.14%--
06/124004033994030%5,600--5.74%--
06/11388425384403+1.26%57,200--6.4%--
06/08405408377398-1.85%43,200--7.56%--
06/07419419405405-0.92%15,200--6.25%--
06/06408412405409-0.3%12,400--5.16%--
06/05425425410410-3.47%16,400--4.21%--
06/04425432420425-2.52%14,400--0.29%--
06/01448449428436+1.46%15,600----
05/31420433413430+2.32%18,400----
05/30421421413420+0.84%5,600----
05/29410420410416+0.91%12,800----
05/28425425411413-2.94%20,400----
05/25425430425425+0.24%20,000----
05/24440440423424-2.81%8,400----
05/23451454433436-4.38%25,600----
05/22459465440456+3.69%54,400----
05/21423467423440+6.67%68,400----
05/18405420398413+1.85%35,200----
05/17393413393405+1.5%22,800----
05/16423443389399-4.83%70,400----
05/15380450375419+3.33%142,000----
05/14458465389406-13.99%259,200----
05/11472488451472-4.07%190,800----
05/10535546478492-4.75%389,600----
05/09464555455516+7.55%712,400----
05/08425485400480+14.76%260,000----
05/07438462408418-5.21%694,000----
05/02380441364441+20.48%786,400----
05/01351381351366+3.68%257,600----
04/27353367345353+0.28%218,800----
04/263643703413520%1,686,000----