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
201510/1, 株式分割 1→2
2012
09/28103105101101-1.46%86,200--9.82%--
09/27100103100103+1.99%67,400--10.09%--
09/26101102100101-1.47%129,600--12.61%--
09/25102103100102+0.99%121,400--12.82%--
09/24103103100101-0.49%144,200--14.41%--
09/211021031011020%165,400--14.71%--
09/20106106101102-4.25%165,200--16.12%--
09/19108110103106-2.3%263,400--13.11%--
09/18112115107109+0.93%315,400--11.07%--
09/14101111101108+7.5%504,600--12.6%--
09/1310110197100-0.99%327,400--19.35%--
09/1210410499101-3.81%554,600--19.2%--
09/11109109105105-4.11%126,200--16.67%--
09/10111112108110-1.35%105,000--13.78%--
09/07115119108111-0.45%116,000--13.28%--
09/06115116110112-4.7%146,000--13.57%--
09/05121121117117-3.31%20,600--9.3%--
09/04123123118121-0.82%23,600--6.92%--
09/03120123119122+2.09%24,200--6.87%--
08/31120122115120-3.24%58,800--8.78%--
08/30127131123124-2.37%98,000--5.73%--
08/29128128126127-1.56%43,800--4.17%--
08/28133133128129-4.81%38,800--2.65%--
08/27138139133135-3.23%30,800-+2.27%--
08/24141141135140+0.72%81,800-+6.49%--
08/23138139129139+1.09%41,800-+5.73%--
08/22139139135137-1.44%50,200-+4.58%--
08/211391391351390%28,000-+6.11%--
08/20138142136139+2.96%47,800-+6.11%--
08/17132135132135+3.85%62,800-+3.05%--
08/16128130128130+2.77%71,600--0.76%--
08/151281291261270%15,600--4.17%--
08/14128129126127-2.69%48,800--4.89%--
08/13131132127130-0.38%26,000--2.99%--
08/10125132125131+1.56%31,400--3.33%--
08/09125129125129+1.98%34,800--5.51%--
08/08125128125126-0.4%35,600--8.7%--
08/07128128125127-0.78%35,600--9.64%--
08/06129130126128-1.16%30,800--10.21%--
08/03132132128129-2.27%20,400--9.79%--
08/02131133130132-0.75%22,000--8.33%--
08/01133133128133-1.48%37,200--8.9%--
07/31138138134135+1.5%67,400--7.53%--
07/30135136130133+4.72%62,600--9.52%--
07/27132132127127-1.93%22,400--13.61%--
07/26128130125130+2.37%55,000--12.5%--
07/25136136127127-1.94%64,800--15.1%--
07/24125129124129+1.57%86,200--14%--
07/23131133127127-5.93%56,200--15.89%--
07/20136136131135+0.37%51,800--11.18%--
07/19134138130135+3.86%67,600--12.09%--
07/18141143129130-8.16%157,200--15.36%--
07/17149149141141-2.76%51,000--8.44%--
07/13144147143145+0.35%26,200--6.45%--
07/12145148143145-2.36%69,000--6.77%--
07/111471511421480%60,400--4.52%--
07/10156159148148-4.82%66,200--3.9%--
07/09160160154156-1.58%39,800-+0.97%--
07/06164164158158-2.47%82,600-+3.27%--
07/05161165160162-2.99%131,400-+6.58%--
07/04171173162167-2.91%136,000-+10.6%--
07/03183184172172-1.99%223,200-+14.67%--
07/02161180161176+11.43%497,600-+18.58%--
06/29162166158158-2.48%208,000-+7.14%--
06/28168172158162-4.15%329,200-+10.62%--
06/27142176142169+19.08%922,800-+16.21%--
06/26150150137142-6.29%148,200--1.74%--
06/25152153150151-0.66%126,800-+4.86%--
06/22152152150152-0.33%50,800-+5.56%--
06/21151154151153+2.01%35,800-+5.9%--
06/20150154150150-0.66%70,200-+3.82%--
06/19153153148151-2.27%34,200-+3.79%--
06/18151154151154+4.76%26,800-+6.21%--
06/15150150146147-0.68%40,000-+1.38%--
06/14149150147148-2.31%17,600-+1.37%--
06/13157157147152+0.33%48,400-+3.06%--
06/12155155145151-2.58%86,600-+2.03%--
06/11150158149155+7.64%74,800-+4.03%--
06/08145145142144-1.71%35,400--4%--
06/07146149144147+3.53%31,600--2.98%--
06/06138143138142+3.28%21,600--6.91%--
06/05130137130137+4.18%23,800--11.04%--
06/04133134128132-2.59%26,000--16.24%--
06/01133139133135+1.5%31,800--15.09%--
05/31142142133133-3.27%42,800--17.9%--
05/30135141133138+3.77%63,600--16.67%--
05/29126135126133-1.12%104,400--20.66%--
05/28140142134134-4.96%87,200--21.18%--
05/25144145139141+0.71%77,400--18.02%--
05/24147147138140-4.44%146,200--20%--
05/23153153147147-2.33%28,800--17.23%--
05/22150153149150+0.33%30,000--16.2%--
05/21147150147150-0.66%63,600--17.4%--
05/18153153147151-2.9%149,400--17.76%--
05/17150158149155+1.64%111,200--16.22%--
05/16150153148153-0.33%104,000--18.45%--
05/15156157150153-3.47%122,600--19.05%--
05/14163165158159-4.52%56,200--17.45%--
05/11171174166166-5.14%104,600--14.43%--
05/10174176171175-0.28%29,000--10.71%--