株価チャート

2012/02/24～2012/07/31

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
20136/1, 株式分割 1→100
2012
07/31232251218233+6.88%12,50020億6081万-25.56%-2.05
07/30226226216218-5.63%4,200--32.51%--
07/27225245225231+2.67%4,200--31.04%--
07/26235235217225+3.88%13,700--34.59%--
07/25245245216217-9.75%6,500--38.11%--
07/24247247240240-2.83%4,200--32.2%--
07/23251251241247+2.49%12,700--30.42%--
07/20256256240241-3.87%18,900--32.11%--
07/19248259246251-14.32%84,800--29.38%--
07/18320378275293-5%101,500--17.58%--
07/17322322301308-3.45%4,300--12.75%--
07/13331331317319-4.2%6,300--8.86%--
07/12326380326333+2.15%13,100--3.76%--
07/11330335326326-4.12%7,000--4.68%--
07/10336354336340-4.23%5,800-+0.59%--
07/09351355348355+2.16%3,000-+6.29%--
07/06352361343348-3.61%17,000-+5.62%--
07/05384384354361-6.12%17,500-+11.27%--
07/04410410379384-9.33%58,600-+20%--
07/03358424358424+19.8%85,600-+34.87%--
07/02371371344354-4.97%26,000-+15.15%--
06/29370390360372-1.06%19,600-+22.77%--
06/28400410370376-7.62%41,100-+26.6%--
06/27402444375407-1.93%40,800-+39.86%--
06/26455483407415-17%56,600-+46.13%--
06/25580610458500-3.85%131,300-+80.51%--
06/22464520460520+15.56%38,400-+94.76%--
06/21450450440450+18.42%53,000-+75.1%--
06/20380380380380+22.58%5,200-+52.61%--
06/19270310270310+19.23%2,500-+27.57%--
06/18257260257260+1.17%400-+7.88%--
06/15250257250257+6.2%400-+7.08%--
06/13244244242242+2.98%300-+0.83%--
06/11252252235235-6.75%200--2.08%--
06/08225252225252+12.85%600-+5%--
06/07223223223223+0.81%100--7.34%--
06/06222222222222-3.28%200--8.85%--
06/04226229221229-2.97%800--6.53%--
06/01236236236236-0.46%800--4.45%--
05/31236246236237+0.47%600--4.01%--
05/30245276232236+4.42%5,400--4.84%--
05/29226226226226-8.13%300--9.6%--
05/28246246246246+4.24%100--1.99%--
05/25246246236236-4.07%500--6.72%--
05/24246246246246-1.6%200--3.53%--
05/23250250250250+4.17%300--2.34%--
05/22230240230240+4.62%700--6.61%--
05/18230230229229-2.38%200--11.77%--
05/17230235230235-2.08%400--10.31%--
05/16243243229240+0.84%500--9.09%--
05/15264264229238-10.86%900--10.53%--
05/14269269267267+8.98%200--0.37%--
05/11245245245245+1.62%300--8.92%--
05/09244244241241-1.99%2,200--10.37%--
05/08243246243246+0.78%500--9.23%--
05/07243244243244-1.41%400--10.26%--
05/02252287246248+2.31%6,700--9.3%--
05/01241242241242-2.42%800--11.68%--
04/27260260248248-8.86%2,200--9.82%--
04/25272272272272-0.11%400--1.41%--
04/23272272272272-1.66%100--1.66%--
04/19277277277277+3.55%100-0%--
04/18258268258268+4%500--4.46%--
04/17257260257257-1.38%1,600--9.12%--
04/16256261256261-3.76%1,100--8.49%--
04/13271271271271+2.23%600--4.91%--
04/12271271265265-3.56%900--6.65%--
04/11278290265275-4.55%4,100--3.2%--
04/102882882882880%200-+1.77%--
04/09279288273288+3.08%1,600-+2.13%--
04/06279279279279-4.8%400--0.57%--
04/05290294290294+0.93%1,300-+4.82%--
04/04290291280291+0.17%3,100-+4.23%--
04/03288290280290-0.17%1,000-+4.42%--
04/02288291288291+0.97%500-+4.6%--
03/30288288287288+4.35%1,500-+3.97%--
03/29275276275276+4.15%1,700-0%--
03/28268268265265-1.27%200--3.64%--
03/27276276268268-2.79%1,200--2.04%--
03/262682762682760%900-+0.77%--
03/23283288276276+2.72%2,100-+1.14%--
03/22277277268269+1.43%800--1.18%--
03/21273273264265-5.36%2,900--2.57%--
03/19273284273280-1.72%900-+2.94%--
03/16290290276285-1.76%7,300-+5.52%--
03/15311317290290-15.94%20,500-+7.81%--
03/143463653213450%6,900-+29.21%--
03/13335345295345+16.95%19,100-+31.18%--
03/12261312261295+12.94%9,100-+13.46%--
03/09267267261261+2.23%900-+1.24%--
03/08256256256256-3.58%200--0.97%--
03/07267267265265+3.27%400-+3.11%--
03/06254257254257+2.15%200--0.16%--
03/05260260251251-3.38%1,600--1.88%--
03/02261261260260-0.38%400-+1.17%--
03/01263270261261-5.16%700-+1.95%--
02/29270275270275+3.85%500-+7.5%--
02/28270270258265-5.02%2,900-+3.92%--
02/27270279270279+3.33%2,500-+9.41%--
02/24258270258270+5.88%2,500-+6.3%--