株価チャート

2012/04/16～2012/09/06

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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2012
09/06150152148150-2.6%65,000-+2.74%--
09/05166168152154-1.28%323,500-+5.48%--
09/04144160142156+6.85%324,500-+7.59%--
09/03152152146146-5.19%197,500-+1.39%--
08/31148206148154+4.05%2,435,000-+6.94%--
08/30142150142148+2.78%43,000-+3.5%--
08/29144144142144-1.37%10,500-+0.7%--
08/28148148146146-1.35%4,000-+2.82%--
08/271501501481480%23,500-+4.23%--
08/241461481461480%10,000-+4.96%--
08/23146148146148+2.78%11,500-+4.96%--
08/221441441421440%10,500-+2.13%--
08/211421441421440%7,500-+2.13%--
08/201441441421440%12,500-+2.13%--
08/171461461441440%10,500-+2.13%--
08/16146146142144-1.37%11,500-+2.13%--
08/15146146146146-1.35%7,500-+3.55%--
08/14146148144148+2.78%27,500-+4.96%--
08/13140144140144+4.35%31,500-+2.13%--
08/10142144138138-5.48%44,500--2.13%--
08/09142146142146+1.39%12,500-+2.82%--
08/08142144142144+1.41%2,500-+1.41%--
08/071401441401420%8,000--0.7%--
08/06140142140142+2.9%10,000--0.7%--
08/03138138138138-1.43%4,500--3.5%--
08/02138142138140-1.41%11,000--2.78%--
08/01140142136142+1.43%34,000--1.39%--
07/31134140134140+2.94%23,500--2.78%--
07/30138138136136-1.45%10,000--6.21%--
07/27134138134138+2.99%5,500--5.48%--
07/26134134130134+3.08%15,000--8.22%--
07/25130130128130-1.52%19,000--11.56%--
07/24130132126132-1.49%27,000--10.81%--
07/23140140134134-4.29%24,500--9.46%--
07/20142144138140-2.78%21,500--5.41%--
07/19142144142144+2.86%12,500--2.7%--
07/18144146140140-4.11%33,500--5.41%--
07/171481481441460%15,000--2.01%--
07/13148154146146-1.35%60,000--2.01%--
07/12150154148148-1.33%43,000-0%--
07/11146154146150+2.74%82,000-+1.35%--
07/10148148144146-2.67%47,000--0.68%--
07/091481501481500%10,000-+2.04%--
07/061501501501500%16,000-+2.74%--
07/05152154150150-1.32%23,000-+3.45%--
07/04156156152152-2.56%13,000-+4.83%--
07/03150156150156+4%30,000-+7.59%--
07/02152156150150+1.35%61,500-+3.45%--
06/29146148146148-1.33%33,500-+2.78%--
06/281501521501500%17,000-+3.45%--
06/27150154148150+1.35%32,500-+3.45%--
06/26154154148148-3.9%27,500-+2.78%--
06/251521561521540%25,000-+6.21%--
06/221481541481540%51,500-+6.21%--
06/21154154152154+1.32%48,000-+6.94%--
06/20148152146152+4.11%50,000-+5.56%--
06/191461481441460%36,000-+1.39%--
06/18142150142146+2.82%54,500-+1.39%--
06/15140142140142+1.43%19,000--2.07%--
06/14142142140140-1.41%17,500--3.45%--
06/13146146142142-1.39%14,500--3.4%--
06/12140144140144-1.37%26,000--3.36%--
06/11140146140146+5.8%50,000--2.67%--
06/08142142136138-1.43%34,500--9.21%--
06/07136140136140+2.94%50,000--9.68%--
06/06134142134136+3.03%58,500--13.38%--
06/05128134128132+3.13%19,000--16.98%--
06/04128130126128-5.88%29,500--20.99%--
06/01146146134136-5.56%71,000--18.07%--
05/31146146142144-2.7%10,000--14.79%--
05/30146148142148+1.37%24,500--13.95%--
05/29146146142146-1.35%24,500--16.09%--
05/28148148148148-1.33%2,000--15.91%--
05/251521521501500%7,000--15.73%--
05/24150150148150+1.35%5,000--16.67%--
05/23154154144148-3.9%34,000--19.13%--
05/22154156150154+1.32%12,000--16.76%--
05/21144152144152+2.7%23,500--18.72%--
05/18148152148148-5.13%34,500--21.69%--
05/17146156146156+6.85%72,000--17.89%--
05/16148154144146-2.67%69,000--23.96%--
05/15150152136150-5.06%133,000--22.68%--
05/14158162154158+1.28%74,000--19.39%--
05/11170170154156-13.33%253,000--20.81%--
05/10182182176180-1.1%43,000--9.09%--
05/09188190182182-3.19%62,000--8.54%--
05/08198218184188-3.09%447,500--6%--
05/07192196188194-1.02%102,500--3%--
05/021921961921960%37,000--2%--
05/01200202196196-2%85,500--2%--
04/27206206200200-1.96%59,000-+0.5%--
04/26220220202204-5.56%135,500-+2.51%--
04/25216220214216-0.92%92,500-+8.54%--
04/24210222208218+3.81%307,000-+9.55%--
04/23202210202210+3.96%166,000-+6.06%--
04/20200202198202+1%32,000-+2.02%--
04/19202202200200-0.99%38,500-+1.01%--
04/18202206202202+1%38,500-+2.02%--
04/17210212200200-3.85%73,500-+0.5%--
04/16206210202208+1.96%77,000-+4.52%--