株価チャート

2012/04/10～2012/08/31

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
2012
08/31870874856858-1.94%40,900121億2262万-6.13%118.850.56
08/30878879874875-0.46%42,600--4.48%--
08/29877883875879-3.41%121,000--4.14%--
08/28911911908910-0.11%236,200--0.87%--
08/27915917911911-0.55%68,200--0.76%--
08/24915917915916-0.11%32,300--0.22%--
08/23919920915917-0.22%38,800--0.11%--
08/22920920917919+0.22%25,100-+0.22%--
08/21920921917917-0.22%46,100-0%--
08/20920921918919-0.11%39,800-+0.33%--
08/179239239189200%21,500-+0.44%--
08/169229269199200%34,800-+0.44%--
08/15920922917920+0.11%25,100-+0.55%--
08/149199219199190%33,400-+0.44%--
08/13920921919919-0.43%19,900-+0.44%--
08/10923925922923+0.11%14,600-+0.87%--
08/09921924918922+0.22%19,600-+0.66%--
08/08923924917920-0.33%24,100-+0.44%--
08/07918923918923+0.65%14,800-+0.76%--
08/06924924917917-0.11%14,700-+0.11%--
08/03925925918918-1.08%16,300-+0.33%--
08/02927928922928+0.43%19,000-+1.42%--
08/01926926921924-0.22%20,600-+0.98%--
07/31927928924926+0.11%25,200-+1.31%--
07/30926926919925+1.54%22,300-+1.31%--
07/27912915909911+0.11%15,100--0.11%--
07/26905911905910+0.66%13,100--0.22%--
07/25908909902904-0.44%21,600--0.88%--
07/24907910905908+0.33%25,000--0.44%--
07/23908911905905-0.33%15,000--0.77%--
07/209129149089080%9,900--0.44%--
07/19910919908908+0.11%15,900--0.44%--
07/18911914907907-0.11%16,600--0.55%--
07/179109149089080%11,400--0.55%--
07/13913913907908+0.11%9,300--0.55%--
07/12920920907907-0.77%21,700--0.66%--
07/11919921913914-0.44%22,200-+0.11%--
07/10920924918918-0.43%31,700-+0.55%--
07/09923925922922-0.11%15,300-+0.99%--
07/06926927923923-0.11%20,900-+1.21%--
07/05929929921924+0.11%11,800-+1.32%--
07/04937937923923-0.54%22,500-+1.21%--
07/03923934922928+1.2%25,600-+1.75%--
07/02930936917917+0.44%19,000-+0.44%--
06/29916917913913-0.11%31,400-0%--
06/28914917912914+0.44%18,500-0%--
06/27910911907910+0.44%11,100--0.55%--
06/269069099059060%18,200--1.09%--
06/25911912906906+0.11%16,400--1.31%--
06/22907908904905-0.33%18,700--1.52%--
06/21910910905908+0.11%13,100--1.3%--
06/20906911906907+0.33%19,500--1.63%--
06/19905913904904-0.11%8,200--2.06%--
06/18908911903905+0.11%9,700--2.16%--
06/15918918904904-0.77%7,300--2.59%--
06/14910914908911-0.11%4,900--2.25%--
06/13925925911912-0.98%4,900--2.46%--
06/12910924908921+1.21%4,300--1.81%--
06/11924925909910-0.22%7,400--3.4%--
06/08922922906912-0.87%20,600--3.49%--
06/07922922913920+0.99%6,600--3.16%--
06/06909915907911+0.55%17,300--4.31%--
06/05906906901906+0.11%5,600--5.23%--
06/04910911901905-1.84%8,400--5.83%--
06/01922923920922-0.11%5,200--4.46%--
05/31925930923923-0.97%4,700130億4100万-4.65%127.850.61
05/30939939926932-0.75%6,000--4.02%--
05/29930939927939+0.97%4,100--3.69%--
05/28931936930930-0.21%1,700--4.81%--
05/25945945930932-1.38%5,800--4.99%--
05/24936945926945+0.96%7,500--3.96%--
05/23935942931936-0.85%11,000--5.17%--
05/22936951936944+0.96%4,200--4.65%--
05/21933943927935-0.32%5,400--5.84%--
05/18936939926938-0.64%8,800--5.82%--
05/17939950939944+0.21%4,500--5.51%--
05/16947954939942-0.74%6,600--5.89%--
05/15960964936949-3.65%9,700--5.57%--
05/149849899839850%2,800--2.18%--
05/11991991985985-1.1%4,000--2.38%--
05/10987996984996+0.91%5,200--1.48%--
05/091,0001,006983987-2.85%16,000--2.47%--
05/081,0011,0169981,016+1.5%5,500-+0.2%--
05/079971,0049971,001-1.48%3,300--1.28%--
05/029951,0189951,016+2.32%11,500-+0.1%--
05/011,0061,008992993-1.29%8,800--2.17%--
04/271,0141,0151,0041,006-0.59%9,100--0.89%--
04/261,0101,0141,0061,012+0.2%7,400--0.3%--
04/251,0091,0101,0011,010+0.7%4,600--0.49%--
04/249991,0049951,003-0.4%7,900--1.08%--
04/231,0131,0131,0051,007-0.59%5,200--0.69%--
04/201,0261,0261,0111,013+0.3%4,600--0.1%--
04/191,0331,0331,0101,010-0.88%7,400--0.39%--
04/181,0101,0331,0101,019+0.89%11,300-+0.59%--
04/171,0121,0191,0091,010-0.88%6,700--0.1%--
04/161,0061,0201,0061,019+0.2%9,000-+0.79%--
04/131,0211,0211,0151,017+0.3%2,100-+0.59%--
04/121,0191,0211,0061,014+0.5%4,700-+0.5%--
04/111,0031,0161,0011,009+0.3%8,000-+0.1%--
04/109901,0119901,006+0.3%8,200-0%--