株価チャート

2012/05/08～2012/09/28

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
09/28786786770778-1.52%8,400--1.77%--
09/27791795780790-1.37%13,300--0.25%--
09/26797810797801-4.76%14,200-+1.26%--
09/25834847832841-0.12%29,400-+6.59%--
09/24839845831842+0.24%14,800-+7.12%--
09/218388408208400%18,900-+7.28%--
09/20841841833840+0.12%13,000-+7.69%--
09/19830840818839+3.33%39,100-+7.98%--
09/18815835809812+1.63%52,400-+4.91%--
09/14795800791799+1.27%21,700-+3.5%--
09/13777790777789+1.68%11,100-+2.47%--
09/12780780766776+0.13%6,400-+0.91%--
09/11765779760775+0.65%4,200-+0.91%--
09/107517757407700%5,400-+0.52%--
09/077667707667700%1,500-+0.65%--
09/06762773760770-0.9%6,600-+0.92%--
09/05780780777777-0.89%3,800-+1.97%--
09/04784784779784+0.77%800-+3.29%--
09/03784785775778-0.26%2,300-+2.77%--
08/317907907777800%2,600-+3.31%--
08/30774784771780+0.65%3,500-+3.72%--
08/297697757687750%2,900-+3.47%--
08/28765775763775+0.78%3,300-+3.89%--
08/27767772760769+0.92%9,500-+3.5%--
08/247617637557620%2,000-+2.97%--
08/23759762759762+0.53%500-+3.11%--
08/22759762758758-0.52%700-+2.71%--
08/21753763753762+0.4%1,800-+3.39%--
08/20764764757759-0.65%1,100-+3.13%--
08/17752765752764-0.39%2,600-+3.95%--
08/167587687577670%4,900-+4.64%--
08/15769769740767-0.39%3,400-+4.92%--
08/14760770757770+1.85%1,800-+5.62%--
08/13752770752756+0.4%2,100-+3.85%--
08/10760760753753-0.92%800-+3.58%--
08/09746760745760+1.33%2,200-+4.68%--
08/08745750739750+0.94%3,900-+3.59%--
08/07743748743743+0.41%1,700-+2.62%--
08/06740740735740+2.07%800-+2.35%--
08/037257257247250%1,400-+0.42%--
08/02730730722725+0.55%1,400-+0.42%--
08/01730743721721-1.1%1,600-0%--
07/31735735717729+1.11%1,400-+1.11%--
07/30730740721721+0.7%3,000-+0.14%--
07/27702716702716+2.29%300--0.56%--
07/26695700695700+0.86%900--2.64%--
07/25700700694694-0.86%700--3.61%--
07/24700700695700+0.72%1,200--2.64%--
07/23755755685695-4.79%2,600--3.34%--
07/20730730718730-0.41%1,700-+1.53%--
07/19734735733733-0.27%600-+2.23%--
07/18739740735735-0.54%3,600-+2.8%--
07/17730739727739+1.23%1,800-+3.5%--
07/13718730717730+0.14%2,800-+2.53%--
07/12716730716729+1.25%500-+2.68%--
07/11722722720720-0.14%700-+1.55%--
07/10722726721721-1.23%1,600-+1.98%--
07/09715730715730+0.27%300-+3.69%--
07/06721731721728+0.41%800-+3.85%--
07/05731731725725-0.82%400-+3.57%--
07/04732732731731+0.27%2,000-+4.43%--
07/03722729720729+0.28%2,200-+4.44%--
07/02729729726727+0.97%3,200-+4.3%--
06/29713720708720+0.98%800-+3.45%--
06/28710713708713+0.42%2,400-+2.74%--
06/27713720710710-0.42%1,700-+2.31%--
06/26710713710713-0.28%1,400-+2.74%--
06/25714715710715+0.28%1,100-+3.03%--
06/22708713708713+0.85%600-+2.74%--
06/21714715707707+0.71%600-+1.87%--
06/20691702690702+1.74%3,300-+1.3%--
06/196916916896900%4,900--0.58%--
06/18691691685690+0.15%6,500--0.86%--
06/156896896896890%800--1.43%--
06/146896896896890%500--1.85%--
06/13689689687689-0.14%700--2.27%--
06/126906906906900%100--2.54%--
06/11691698677690-1.29%2,600--2.95%--
06/086806996806990%200--1.96%--
06/07689699689699+5.11%1,100--2.24%--
06/06660665651665+2.31%1,000--7.25%--
06/05665665649650-1.81%1,400--9.85%--
06/04684694662662-4.61%2,400--8.69%--
06/01695695694694-3.61%200--4.8%--
05/30685720685720+4.35%300--1.64%--
05/296906906906900%1,100--5.74%--
05/25685690685690-1.43%700--6.12%--
05/24700700700700+1.16%100--5.02%--
05/23691700690692-1.28%1,600--6.23%--
05/22710720701701-1.27%800--5.14%--
05/21717717710710-0.98%1,400--4.05%--
05/187027177027170%500--3.24%--
05/17698717698717+2.72%500--3.24%--
05/16715718693698+1.16%1,500--5.93%--
05/15704724681690-5.61%24,500--7.26%--
05/14760760731731-1.22%3,700--2.27%--
05/11756760736740-2.63%3,300--1.2%--
05/10750760750760-0.13%1,300-+1.2%--
05/09755761746761-1.17%1,500-+1.2%--
05/08753775753770+1.32%7,800-+2.26%--