株価チャート

2012/06/11～2012/10/31

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
202310/1, 株式分割 1→4
2012
10/31250253248252+2.44%10,563,600-+5%--
10/30249252245246-1.2%17,383,600-+2.07%--
10/29247252247249+0.91%14,197,200-+2.89%--
10/26250256247247+3.57%34,639,600-+1.13%--
10/25235239231238-1.04%21,764,400--3.15%--
10/24244246239241-1.83%14,800,800--2.92%--
10/23254257245245-0.91%16,727,200--2.29%--
10/222422492402480%11,431,200--1.79%--
10/19241249240248+1.54%15,674,400--2.17%--
10/18234245233244+6.21%20,893,600--4.04%--
10/17236237228230-2.24%19,057,200--10.35%--
10/16239240232235-0.63%18,483,200--9.01%--
10/15225237225236+5%23,416,000--9.48%--
10/12223230222225+2.27%28,898,000--14.45%--
10/11212226210220+4.02%27,293,200--16.98%--
10/10215223211212-3.09%22,916,000--21.08%--
10/09224225218218-4.17%18,358,800--19.46%--
10/05227231223228-1.41%15,162,000--16.88%--
10/04229237220231+0.65%19,635,600--16.3%--
10/03237240229230-4.87%19,148,400--17.74%--
10/02248248240241-1.33%12,954,800--14.15%--
10/01251254243245-3.65%20,288,400--13.6%--
09/28260260252254-2.87%20,953,200--10.96%--
09/27267269259261-3.15%18,497,200--8.65%--
09/26277277269270-4.68%12,376,400--6.01%--
09/25282287279283-0.61%7,976,000--1.74%--
09/242842872822850%9,951,600--1.13%--
09/21291291284285-2.98%11,543,600--1.13%--
09/20302305292294-4.55%20,060,000-+1.91%--
09/19299310294308+4.95%17,491,600-+7.14%--
09/18288296288293+2.99%11,009,600-+2.45%--
09/14275287274285+4.88%23,420,400--0.18%--
09/13281284271271-3.56%14,990,400--4.49%--
09/12278282274281+1.44%13,374,400--0.97%--
09/11285286276277-3.14%16,179,600--2.03%--
09/10292297285286-4.42%14,632,400-+1.51%--
09/07300302297300+2.83%12,846,800-+6.58%--
09/06288293284291+1.75%8,800,800-+4.39%--
09/05290290283286-0.87%6,202,000-+3.34%--
09/04282290281289+2.39%8,513,200-+4.62%--
09/03285287278282-0.7%7,093,600-+2.92%--
08/31291295284284-3.57%8,660,000-+4.41%--
08/30297300294295-1.67%9,458,800-+8.67%--
08/29288300287300+4.9%15,200,400-+10.93%--
08/28290291284286-0.52%11,794,000-+6.53%--
08/27287291285287+0.17%6,988,800-+7.49%--
08/24286288284287-1.8%6,127,600-+7.71%--
08/23285294282292+2.46%9,519,200-+9.68%--
08/22288290282285-1.73%8,064,000-+7.45%--
08/21288292284290+0.26%7,794,000-+9.34%--
08/20292296288289+0.17%12,359,200-+9.47%--
08/17284292283289+1.94%9,769,200-+9.7%--
08/16270285268283+5.01%13,323,600-+8.02%--
08/15270271264270+0.37%7,134,000-+2.86%--
08/14268272266269+0.28%6,674,400-+2.48%--
08/13269273267268+0.28%5,649,200-+1.81%--
08/10268272264267-1.2%9,212,400-+0.75%--
08/09260271260270+3.25%13,360,800-+1.22%--
08/08258269256262+3.15%21,528,800--2.33%--
08/07248255246254+1.1%8,376,400--6.02%--
08/06251254248251+1.93%8,136,800--7.72%--
08/03247249241246-3.05%11,768,400--10.45%--
08/02250256247254+2.32%11,830,000--8.3%--
08/01248252243248-1.49%14,900,000--10.7%--
07/31238253233252+7.35%26,402,400--10%--
07/30247253229235-3.89%26,361,200--16.76%--
07/27285285241244-9.37%43,029,600--14.3%--
07/26262276259270+5.07%15,800,000--6.1%--
07/25261261253257-3.75%10,174,400--11.25%--
07/24262270258267+0.85%8,304,800--8.42%--
07/23265270262264-3.03%8,322,800--9.5%--
07/20280286272273-3.11%13,066,400--7.31%--
07/19274282273281+6.53%13,797,600--4.66%--
07/18271271263264-1.22%10,325,200--10.51%--
07/17271271264267-1.38%10,854,400--9.71%--
07/13270276268271+0.93%13,765,200--8.45%--
07/12278279268269-2.36%12,772,000--9.29%--
07/11279279271275-3.25%17,926,000--7.41%--
07/10290295283284-1.9%11,222,400--3.97%--
07/09303304289290-6.46%18,474,400--1.78%--
07/06311313308310-0.72%5,394,800-+5.72%--
07/05311315308312+0.48%7,054,800-+7.22%--
07/04311314309311+0.73%5,868,800-+7.44%--
07/03307312307308+0.74%5,441,600-+7.03%--
07/02313314306306-0.57%6,769,600-+6.99%--
06/29298310293308+2.24%10,508,400-+8.36%--
06/28300302298301+1.35%5,552,800-+6.36%--
06/27296299291297+0.17%7,855,600-+5.32%--
06/26294301290297+0.42%13,427,600-+5.14%--
06/25301304294295-3.43%11,432,800-+4.7%--
06/22299307298306+0.16%7,833,200-+8.42%--
06/21305310304305+0.33%7,142,800-+8.24%--
06/20307308299304+0.5%8,676,400-+7.51%--
06/19306308301303-2.1%9,097,600-+6.6%--
06/18313313307309+3.17%10,950,000-+8.89%--
06/15296301293300+2.3%18,438,000-+5.18%--
06/14284296280293+2.27%14,047,600-+2.09%--
06/13286291285287+1.06%10,690,800--0.52%--
06/12276288274284-0.79%11,186,000--2.24%--
06/11283288279286+4%14,300,400--2.14%--