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
09/28965965937952-1.14%15,700-0%--
09/27970970961963-0.62%9,200-+1.05%--
09/26935975931969+0.52%22,500-+1.68%--
09/25943964936964+2.23%16,600-+1.15%--
09/24940949932943-0.42%18,100--1.05%--
09/21956956940947-0.63%18,200--0.63%--
09/20960974947953-0.73%21,600--0.1%--
09/199579689459600%15,200-+0.73%--
09/18930960930960+4.8%12,900-+0.84%--
09/14955955910916-3.58%34,400--3.48%--
09/13951951922950+0.42%9,500-+0.11%--
09/12931946929946+1.61%8,200--0.32%--
09/11931941916931-1.48%8,700--1.79%--
09/10950950926945-0.32%13,000--0.21%--
09/07942950942948+1.39%4,200-+0.32%--
09/06955955928935-2.09%8,300--0.64%--
09/05951956924955-0.31%15,200-+1.7%--
09/04975976952958-1.74%12,900-+2.24%--
09/03966988966975+0.93%20,600-+4.28%--
08/31941970939966+1.79%20,400-+3.65%--
08/30950968936949-0.42%14,400-+2.15%--
08/29967967951953-1.55%12,500-+2.92%--
08/28976977958968+2.11%43,300-+5.1%--
08/27952965948948-1.04%7,900-+3.38%--
08/24959962952958-0.21%7,100-+4.7%--
08/23963963951960-0.31%4,700-+5.26%--
08/22966971962963-1.33%3,200-+5.82%--
08/21952978952976+2.52%9,500-+7.49%--
08/20965965944952-1.14%7,900-+5.08%--
08/17953965951963+1.05%8,100-+6.41%--
08/16941959941953+1.28%14,800-+5.42%--
08/15920941918941+2.39%17,600-+4.09%--
08/14922923899919+1.21%12,000-+1.55%--
08/13919919907908-0.98%4,700-+0.22%--
08/10925928908917-1.93%13,600-+1.1%--
08/09930936925935+1.41%14,600-+2.86%--
08/08923924914922+0.55%8,100-+1.43%--
08/07900922882917+3.15%16,800-+0.77%--
08/06859889859889+4.1%7,800--2.52%--
08/03883883854854-3.28%8,100--6.67%--
08/02891891875883-0.9%6,600--4.02%--
08/01907909891891-2.41%3,400--3.57%--
07/31893913890913+1.56%11,000--1.4%--
07/30887899886899+1.35%5,500--3.23%--
07/27896898885887+1.95%4,400--4.83%--
07/26865871850870+2.35%7,200--6.95%--
07/25851862850850-1.28%9,500--9.57%--
07/24880895856861-2.6%15,500--8.79%--
07/23900900884884-1.78%7,300--6.85%--
07/20913913900900-1.42%9,700--5.36%--
07/19905924905913+0.88%7,100--4.2%--
07/18920920905905-1.63%6,600--5.14%--
07/17932932917920-1.08%20,000--3.56%--
07/13935940930930-0.75%5,400--2.52%--
07/12960960936937-1.47%4,600--1.68%--
07/11968970951951-1.76%6,300--0.11%--
07/10969976952968+2.65%15,500-+2%--
07/09925953925943+0.64%5,100--0.21%--
07/06952953936937-1.99%26,400--0.64%--
07/05955963946956+1.7%6,800-+1.49%--
07/04967970940940-1.88%15,200--0.21%--
07/03963969950958+0.74%10,600-+1.59%--
07/02995995951951-2.96%14,100-+0.96%--
06/29953996947980+1.34%22,900-+3.92%--
06/28981981953967-1.43%12,900-+2.87%--
06/279871,003976981+2.29%29,300-+4.58%--
06/26961968950959-1.54%18,100-+2.57%--
06/25960980960974+0.52%12,400-+4.17%--
06/22974985960969-0.51%10,000-+3.97%--
06/21984986971974-0.92%6,700-+4.96%--
06/20973984969983+1.65%24,500-+6.27%--
06/19974974955967-0.1%17,300-+5.11%--
06/18951973951968+2.43%12,000-+5.56%--
06/159519629439450%31,600-+3.28%--
06/14932945928945+1.39%12,900-+3.39%--
06/13920942910932+2.31%35,100-+1.86%--
06/12907913898911-1.19%14,900--0.44%--
06/11943943918922+0.66%11,100-+0.66%--
06/08917917894916+1.55%50,100--0.22%--
06/07883904875902+2.5%36,600--2.28%--
06/06885890869880+0.46%45,100--5.07%--
06/058908908658760%36,100--6.31%--
06/04885899872876-5.81%32,300--7.01%--
06/01947947917930-2.11%34,100--2.11%--
05/31940951919950-0.52%20,500--0.21%--
05/30950959925955+0.95%28,500-0%--
05/29963971926946-1.15%33,100--1.15%--
05/28934963917957+4.13%32,000--0.21%--
05/25906919883919+1.43%34,100--4.37%--
05/24922936897906-0.11%28,900--5.82%--
05/23940942905907-4.83%45,900--5.91%--
05/22905977905953+5.19%38,100--1.55%--
05/21879917879906+3.07%47,400--6.5%--
05/18870894865879-0.57%26,500--9.57%--
05/17858915858884+3.03%22,600--9.43%--
05/16896900858858-4.67%17,900--12.54%--
05/15900905867900-1.32%39,800--8.91%--
05/14930947912912-2.56%14,900--8.25%--
05/11955963920936-1.99%24,100--6.49%--
05/10916965916955+3.02%15,200--5.16%--