株価チャート

2012/03/19～2012/08/10

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
08/10536558536547+0.74%7,600--1.44%--
08/09536543535543+1.31%11,400--2.34%--
08/08532542530536+1.52%13,400--3.94%--
08/07540555528528-3.47%18,000--5.71%--
08/06542548542547+2.05%5,000--2.84%--
08/03536545534536-0.37%9,100--5.13%--
08/02566566538538-4.78%8,200--4.95%--
08/01574574562565-2.25%10,200--0.53%--
07/31570578560578+0.7%10,300-+1.76%--
07/30557574556574+2.32%7,400-+1.23%--
07/27555568550561+2.75%11,900--1.06%--
07/26535546535546+2.06%4,200--3.87%--
07/25554554535535+0.19%21,000--5.98%--
07/24533539530534+0.56%11,400--6.48%--
07/23536552531531-2.75%14,200--7.49%--
07/20556557543546-3.53%13,400--5.21%--
07/19558577551566+2.17%26,900--2.41%--
07/18550561550554-1.07%6,500--4.81%--
07/17560566552560+0.18%5,200--4.11%--
07/13555568553559+0.72%6,100--4.44%--
07/12576576550555-3.65%12,000--5.29%--
07/11575585575576-1.71%4,200--1.87%--
07/10585590585586+0.17%7,400-0%--
07/09576588575585-0.51%5,800-0%--
07/06588598582588+0.68%7,700-+0.86%--
07/05580595576584-1.18%17,100-+0.34%--
07/04586599586591+0.68%7,700-+1.9%--
07/03590602583587-2.17%17,200-+1.38%--
07/02600602586600+3.09%11,100-+3.99%--
06/29566589565582+1.93%17,000-+1.39%--
06/28579585566571-0.7%12,100--0.35%--
06/27563575563575+1.05%3,600-+0.52%--
06/26564573564569+0.35%7,900--0.35%--
06/25570576564567-1.39%6,900--0.53%--
06/22564577564575-1.54%6,100-+1.05%--
06/21574585568584+2.46%6,900-+3%--
06/20583594560570-2.56%17,800-+0.71%--
06/19598599585585-2.01%4,800-+3.54%--
06/18603616588597+0.34%6,500-+5.85%--
06/15629634595595-5.41%46,500-+5.68%--
06/14616630616629+2.11%16,600-+11.72%--
06/13611630611616+1.32%16,800-+9.61%--
06/12601610594608+1.16%13,100-+8.38%--
06/11611611601601+3.26%18,700-+7.13%--
06/08575582575582+2.46%36,200-+3.56%--
06/07560568555568+1.61%12,900-+0.89%--
06/06557559547559+1.08%6,700--1.06%--
06/05548558530553+0.91%11,700--2.64%--
06/045405555405480%17,000--4.2%--
06/01547548533548+0.37%13,500--5.03%--
05/31540550540546-0.91%7,000--6.02%--
05/30542555540551+0.55%13,200--5.65%--
05/29532554532548+3.79%7,500--6.8%--
05/28525536525528-2.4%11,700--10.81%--
05/25554554540541-1.64%9,700--9.38%--
05/24543553543550-1.08%11,100--8.49%--
05/23537556534556+1.65%17,500--8.1%--
05/22541564532547+1.11%40,700--10.18%--
05/21514549514541+2.66%23,000--11.75%--
05/18535537524527-4.18%26,200--14.72%--
05/17549553545550+0.18%12,400--11.72%--
05/16555556549549-1.96%9,900--12.44%--
05/15555560531560-3.11%34,900--11.25%--
05/14590598574578-2.03%11,700--8.83%--
05/11601601590590-1.5%9,800--7.38%--
05/10591603591599+2.22%16,600--6.41%--
05/09610610585586-5.02%26,200--8.72%--
05/086056196006170%13,800--4.49%--
05/07603617603617-1.28%17,100--4.78%--
05/02608630606625+3.99%11,800--3.7%--
05/01624625600601-5.21%25,800--7.68%--
04/27659659627634-3.5%34,700--3.06%--
04/26674674657657-1.94%20,900-+0.15%--
04/25654670651670+1.36%34,800-+2.13%--
04/24650663645661+5.76%78,000-+0.76%--
04/23629637625625-1.88%9,900--4.87%--
04/20637645632637-1.55%12,100--3.19%--
04/19650650646647-1.22%3,800--1.82%--
04/18647655645655+1.24%11,500--0.76%--
04/17650650646647-0.77%4,500--1.97%--
04/16650655649652-0.15%7,100--1.21%--
04/13656656650653-0.46%4,300--1.06%--
04/12653657649656+1.71%15,200--0.76%--
04/11648656628645-1.38%22,400--2.42%--
04/10656659650654-0.3%20,600--1.21%--
04/09648660636656+0.31%18,600--0.91%--
04/06629658629654+3.97%18,500--1.21%--
04/05641642627629-3.08%19,500--5.13%--
04/04669669640649-2.41%15,200--2.26%--
04/03660670657665+0.45%14,600--0.15%--
04/02672676662662-1.49%23,600--0.6%--
03/30670675667672+0.6%27,400-+0.9%--
03/29664670660668+1.67%23,500-+0.3%--
03/28663667653657-3.24%29,500--1.5%--
03/27675680667679+1.34%28,000-+1.8%--
03/26670675669670+0.3%27,800-+0.9%--
03/23670674663668-0.89%25,500-+1.06%--
03/22671675671674+0.45%13,500-+2.43%--
03/21671678671671-0.15%31,800-+2.44%--
03/19667676665672+0.75%22,400-+3.23%--