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
09/28358359358359+1.7%800--1.64%--
09/27359366353353-1.4%3,600--3.29%--
09/26368370358358-3.76%7,700--2.19%--
09/253723743703720%4,700-+1.64%--
09/24379379371372-0.27%9,200-+1.64%--
09/21376376371373-0.8%3,700-+1.91%--
09/20372376372376-1.05%8,200-+2.73%--
09/19372380371380+2.15%7,300-+3.83%--
09/18380380372372+0.54%3,900-+1.92%--
09/14374375370370-1.07%4,800-+1.09%--
09/13375375370374-0.27%2,000-+2.19%--
09/12368377368375+1.9%1,200-+2.46%--
09/11365368360368+0.82%4,400-+0.55%--
09/10367370365365+1.67%9,000--0.54%--
09/07363364358359-0.28%4,600--2.71%--
09/063583613553600%3,600--2.7%--
09/05358363351360-0.55%5,100--3.23%--
09/04365367358362+0.28%8,100--2.95%--
09/03352363352361+2.85%5,700--3.48%--
08/31350356348351-1.68%4,100--6.65%--
08/303653653463570%20,600--5.56%--
08/29360360356357-1.92%5,300--5.8%--
08/28362364359364+0.55%4,000--4.46%--
08/273673673623620%4,300--5.24%--
08/24368370362362-0.82%3,900--5.48%--
08/23371371365365-0.82%4,900--5.19%--
08/22368368368368+0.27%200--4.66%--
08/21369370367367-0.54%2,100--5.41%--
08/20369373369369-1.07%5,800--5.38%--
08/17368374367373+1.91%4,500--4.6%--
08/16374378365366-1.35%12,700--6.63%--
08/15374375370371-0.8%4,500--5.84%--
08/14378378373374-1.06%4,800--5.32%--
08/13380380371378+1.61%4,100--4.79%--
08/10383383370372-1.33%6,200--6.53%--
08/09385385365377-2.33%12,000--5.75%--
08/08394396386386-1.78%11,100--3.74%--
08/07402402393393-1.75%5,000--2.24%--
08/063984033934000%2,200--0.74%--
08/03396400391400+1.52%12,600--0.99%--
08/023943953943940%300--2.48%--
08/01394394394394-0.76%400--2.72%--
07/31397397397397+1.02%300--1.98%--
07/30396399393393-1.75%2,200--3.2%--
07/27402402396400+0.76%1,600--1.48%--
07/26398398396397+0.51%800--2.46%--
07/25399402395395-1.25%4,800--2.95%--
07/24397400384400+2.56%3,700--1.96%--
07/23392395390390-2.5%2,900--4.41%--
07/20401401400400-1.72%400--1.96%--
07/19400407397407+0.49%4,500--0.25%--
07/18407407397405-0.74%3,400--0.49%--
07/17402414402408+0.25%3,900-+0.49%--
07/13401407399407+0.99%2,900-+0.25%--
07/12401404400403-1.47%2,100--0.49%--
07/11407409400409+0.49%3,400-+1.24%--
07/10416416406407-0.25%9,400-+0.74%--
07/09411411400408-0.49%4,400-+1.24%--
07/06411411401410-0.24%4,800-+1.99%--
07/05420420401411-1.67%7,600-+2.49%--
07/04410420407418+1.7%5,000-+4.24%--
07/03409412409411-0.72%2,100-+2.75%--
07/02414414410414+0.49%3,500-+3.76%--
06/29410412410412+0.49%1,900-+3.26%--
06/284104124064100%1,400-+3.02%--
06/27400411400410+1.23%1,800-+3.27%--
06/26405405405405-1.22%600-+2.27%--
06/254134144054100%9,300-+3.54%--
06/22409410409410-0.24%400-+3.8%--
06/21410414409411+1.99%3,400-+4.31%--
06/20411412397403-1.71%10,700-+2.28%--
06/19404410398410+1.49%1,800-+4.33%--
06/18396404393404+1.76%4,200-+3.06%--
06/15393397389397+1.02%3,700-+1.28%--
06/14390393385393+0.77%3,400-+0.26%--
06/13389390389390+0.26%900--0.76%--
06/12388389380389-0.26%3,100--1.02%--
06/113983983903900%8,600--1.27%--
06/083903903883900%2,100--1.52%--
06/07386393384390+1.04%1,800--1.76%--
06/06375386375386+0.26%1,700--3.02%--
06/05385385385385+0.26%100--3.51%--
06/04387387370384-2.54%5,400--4%--
06/01395395387394-1.01%1,400--1.99%--
05/31393398385398-0.5%4,400--1.24%--
05/304004003914000%1,700--0.99%--
05/29392405392400+2.04%1,200--0.99%--
05/283923923923920%300--3.21%--
05/253923923923920%1,400--3.45%--
05/24385392385392+1.03%1,700--3.69%--
05/23390390385388-1.27%1,500--5.13%--
05/22395395385393-1.01%2,900--4.15%--
05/21389397386397+2.06%2,500--3.64%--
05/18396396389389-2.26%300--5.81%--
05/17385398385398+1.27%2,700--3.86%--
05/16385393380393+2.08%4,300--5.3%--
05/15385392385385-2.04%2,700--7.45%--
05/14413413393393-2%10,000--5.98%--
05/11410415401401-2.2%4,200--4.52%--
05/10412412405410+0.49%4,800--2.84%--