株価チャート

2012/03/14～2012/10/17

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
20201/1, 株式分割 1→2
20174/1, 株式分割 1→2
20137/1, 株式分割 1→2
2012
10/17189192189191+1.33%170,400-+0.53%--
10/16183189180189+2.79%155,200--0.79%--
10/15185185179183-0.47%117,600--3.99%--
10/12183184183184+1.17%29,600--3.53%--
10/11184184181182-1.22%93,600--5.14%--
10/10183185180184+1.03%76,800--4.47%--
10/09185185183183-1.48%40,000--5.44%--
10/05183185183185+0.95%72,800--4.51%--
10/04185186179184-0.74%92,800--5.41%--
10/03186187183185-0.54%142,400--4.7%--
10/02184188181186+2.55%121,600--4.68%--
10/01186186178181-3.01%183,200--7.05%--
09/28190190181187+0.54%310,400--4.66%--
09/27182190182186+2.98%416,800--5.17%--
09/26179184175181+0.14%336,000--7.91%--
09/25184187178180-5.07%321,600--8.5%--
09/24198198188190-4.82%234,400--3.62%--
09/21198200198200+0.57%295,200-+1.79%--
09/20199200198198-0.75%238,400-+1.73%--
09/19198200198200+0.57%168,800-+3.03%--
09/18200202199199-1.73%159,200-+3.52%--
09/14204207201202-0.49%368,000-+6.45%--
09/13200204200203+2.26%292,000-+8.69%--
09/12199200198199-0.63%194,400-+8.02%--
09/11200202198200-0.12%189,600-+9.89%--
09/10201204200200-0.37%140,000-+11.87%--
09/07203204197201+0.56%219,200-+13.56%--
09/06200203198200-1.9%285,600-+14.87%--
09/05203204203204+0.06%516,800-+18.46%--
09/04196205196204+5.1%792,000-+20.49%--
09/03192197189194+0.19%155,200-+16.02%--
08/31191198189193+0.91%320,000-+17.2%--
08/30192193189192-1.03%468,800-+17.56%--
08/29196196190194-2.52%416,800-+21.02%--
08/28200201178199-0.63%835,200-+25.71%--
08/27198203198200+0.76%756,800-+28.13%--
08/24194200193198+1.73%840,000-+29.66%--
08/23189195188195+3.65%1,005,600-+28.29%--
08/22185190183188+2.66%557,600-+25.42%--
08/21187187181183-1.74%536,000-+23.82%--
08/20180187177187+3.61%608,800-+26.87%--
08/17175184175180+3.67%1,144,800-+23.29%--
08/16163175163174+10.24%1,266,400-+19.74%--
08/15165168157158-3.37%892,000-+8.62%--
08/14150168150163+18.55%2,177,600-+11.64%--
08/13134140134138+2.61%525,600--5.82%--
08/10134135133134-0.65%247,200--9.46%--
08/09135136134135-0.28%196,000--10.08%--
08/08138139135135-1.1%230,400--11.02%--
08/07136138136137+0.37%200,000--10.62%--
08/06138138136136+0.18%221,600--12.1%--
08/03138139135136-3.03%236,000--13.38%--
08/02142142139140-0.97%216,000--11.79%--
08/01147147140142-3.49%417,600--12.03%--
07/31142147141147+4.54%128,000--9.97%--
07/30143144140140+1.08%234,400--14.92%--
07/27139141137139+2.21%359,200--16.84%--
07/26131138131136+2.45%482,400--19.6%--
07/25134136133133-3.72%421,600--22.44%--
07/24144146137138-5.81%478,400--20.38%--
07/23150150145146-2.66%222,400--16.43%--
07/20152153150150-0.25%140,000--14.63%--
07/19153153149151-0.08%319,200--14.9%--
07/18151155151151-0.33%334,400--15.31%--
07/17157158149151-4.87%757,600--15.5%--
07/13163163156159-3.93%625,600--12.15%--
07/12171171164166-3.5%355,200--9.07%--
07/11174174171172-1.65%152,800--5.77%--
07/10176177174174-0.5%151,200--4.71%--
07/09181181175175-2.37%206,400--4.23%--
07/06178183177180+1.06%76,000--1.91%--
07/05179179177178-1.04%147,200--2.94%--
07/04181182179180-0.42%150,400--1.91%--
07/03181182179180+0.35%278,400--1.5%--
07/02185185180180-2.44%180,000--1.84%--
06/29180184180184+1.38%231,200-+0.61%--
06/28184184181182-0.75%136,000--1.29%--
06/27182186182183-5.67%180,800--0.54%--
06/26193194192194+0.19%154,400-+5.43%--
06/25195195193194-0.32%166,400-+4.66%--
06/22189195189194+1.57%164,000-+5%--
06/211941941911910%139,200-+3.38%--
06/20193194190191+2%181,600-+3.38%--
06/19188190186188+1.35%176,000-+1.35%--
06/18186187183185+5.71%392,000-+0.54%--
06/15177179174175-1.06%129,600--4.89%--
06/14175177175177+0.21%183,200--4.39%--
06/13179179175177-0.91%136,000--4.59%--
06/12181182178178-3.26%152,800--3.72%--
06/11183186183184+2.29%132,000--0.47%--
06/08184184180180-1.37%96,000--3.23%--
06/07183183182183+1.6%82,400--1.88%--
06/06179181179180+0.07%89,600--3.94%--
06/05175180175180+2.21%44,800--4.52%--
06/04176177174176-1.06%30,400--7.08%--
06/01179181178178-2.41%120,000--6.58%--
05/31182183181182-1.15%102,400--4.78%--
05/30185188183184-0.61%122,400--3.66%--
05/29188188182185+0.34%58,400--3.58%--
05/28190190182185-2.32%160,800--3.91%--
05/25196196186189-2.95%176,000--2.14%--
05/24197197190195+2.23%68,800-+0.84%--
05/23198198188190-3.91%76,000--1.36%--
05/22196201196198-1.55%97,600-+2.13%--
05/21193202193201+3.27%280,800-+3.74%--
05/18195196192195-0.7%235,200-+0.45%--
05/17184200184196+7.31%255,200-+0.64%--
05/16180187180183+2.38%159,200--6.22%--
05/15179180169179-2.92%256,000--8.86%--
05/14179186179184+3.08%211,200--6.6%--
05/11179184179179-1.59%132,000--9.85%--
05/10179185178181-1.29%156,000--8.86%--
05/09184190179184-2.13%216,800--8.13%--
05/081891931881880%76,000--6.59%--
05/07194194188188-4.57%186,400--7.05%--
05/02193197193197+2.34%109,600--3.08%--
05/01194198192192-5.64%443,200--5.76%--
04/27209210202204-2.51%209,600--0.61%--
04/26209209205209+3.92%362,400-+1.46%--
04/25197201197201+2.35%106,400--2.37%--
04/24198198196197-0.63%117,600--4.61%--
04/23198202198198+0.13%192,000--4%--
04/20199199196198-1.25%134,400--4.59%--
04/19199200197200+0.63%117,600--3.38%--
04/18200201198199+0.25%156,800--3.99%--
04/17201201198198+0.06%80,800----
04/16202203198198-3.24%152,800----
04/13204206202205+2.06%93,600----
04/12206206201201-0.62%30,400----
04/11201205199202-4.44%62,400----
04/10211215211211+0.06%38,400----
04/09194211194211+6.23%78,400----
04/06203204191199-1.91%48,000----
04/05201203197203+0.06%67,200----
04/04210210202203-2%50,400----
04/03214215206207-2.76%54,400----
04/02217219213213-0.06%27,200----
03/30215216210213-1.1%32,000----
03/29216216204215+0.53%40,800----
03/28218218213214-1.67%22,400----
03/27217219202218+1.75%52,800----
03/26216216214214-0.81%9,600----
03/23215216207216+2.8%32,000----
03/22211216210210-1%31,200----
03/21207212202212+2.36%56,000----
03/19210213204207-0.24%29,600----
03/16196207196207+5.8%78,400----
03/15199200195196-10.25%12,000----
03/142112182082180%12,800----