株価チャート

2012/05/28～2012/10/17

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
2012
10/17646647638641+0.16%51,200--0.62%--
10/16629642628640+2.07%52,700--0.78%--
10/15619628616627+1.29%73,100--2.94%--
10/12624628617619-0.16%74,100--4.18%--
10/11616625615620+0.32%93,600--4.17%--
10/10621628615618-0.96%86,100--4.63%--
10/09628632620624-1.73%99,300--3.7%--
10/05633637624635+0.16%59,000--2.01%--
10/04627639625634+1.12%51,200--2.16%--
10/03639640627627-0.95%46,200--3.39%--
10/02641642631633-1.25%57,800--2.62%--
10/01650652637641-1.54%61,100--1.38%--
09/28664665647651-1.51%90,300-0%--
09/27664665655661-0.45%62,400-+1.38%--
09/26663665656664+0.15%65,700-+1.68%--
09/25647664646663+1.69%60,200-+1.69%--
09/246526576496520%28,000-0%--
09/21642656642652+0.77%34,200-0%--
09/20650655644647-0.61%56,000--0.77%--
09/19660661650651-0.91%42,800--0.31%--
09/18668672655657-1.35%55,700-+0.46%--
09/14670671663666-0.6%93,300-+1.83%--
09/13668670664670+0.3%48,900-+2.45%--
09/12664669663668+1.37%57,100-+2.3%--
09/11646660646659+1.85%51,400-+0.92%--
09/10652655643647-0.77%54,100--0.92%--
09/07653656650652+0.93%101,500--0.31%--
09/06650652640646-0.46%95,400--1.22%--
09/05636654630649+3.67%226,000--0.76%--
09/04621627615626+0.64%59,000--4.43%--
09/03629630622622-1.27%79,800--5.18%--
08/31634639630630-1.25%38,700--4.26%--
08/30641644638638-0.78%43,000--3.19%--
08/29650650640643-1.23%58,700--2.58%--
08/28659660646651-0.46%61,100--1.36%--
08/27665672653654-1.65%64,600--0.91%--
08/24676676657665-1.63%110,100-+0.76%--
08/23672694667676+1.65%232,500-+2.42%--
08/22652667652665+1.84%63,100-+0.91%--
08/21653658653653-0.15%41,600--0.91%--
08/20660660654654-0.76%50,700455億1111万-0.76%12.480.9
08/17654661653659+0.92%79,000-0%--
08/16656660652653-2.54%122,500--0.91%--
08/15671672666670-0.15%86,200-+1.67%--
08/14660673660671+1.67%108,700-+1.82%--
08/13662665657660-0.3%47,400-+0.15%--
08/10666667661662-0.3%56,500-+0.46%--
08/09665666659664-0.15%42,500-+0.61%--
08/08668672657665+0.45%44,000-+0.76%--
08/07653663649662+1.22%38,400-+0.15%--
08/06654658651654+0.93%45,100--0.91%--
08/03660660648648-1.67%45,900--1.97%--
08/02660668658659-0.45%47,300--0.3%--
08/01666667660662-1.05%25,700-+0.15%--
07/31660670660669+0.6%44,200-+1.36%--
07/306666686596650%44,000-+0.76%--
07/27668668652665+0.45%40,100-+0.91%--
07/26675675652662+2.95%57,500-+0.46%--
07/25642648642643-0.77%35,000--2.43%--
07/24652652642648-0.61%40,700--1.67%--
07/23654663651652-0.31%37,200--1.21%--
07/20668673653654-1.95%32,300--0.91%--
07/19652670650667+3.41%66,300-+1.06%--
07/18655657643645-1.38%28,100--2.27%--
07/17656659650654-0.3%20,900--0.91%--
07/13663667655656-0.91%43,800--0.76%--
07/12668675662662-0.45%34,200-0%--
07/11661671661665+0.76%41,800-+0.45%--
07/10665670660660-0.15%28,800--0.3%--
07/09668670660661-1.49%34,600-0%--
07/06676684669671-1.03%40,400-+1.82%--
07/05677681673678+0.3%66,700-+3.2%--
07/04677677668676+0.15%40,400-+3.21%--
07/03662677662675+2.43%47,900-+3.53%--
07/02662665659659-0.15%35,800-+1.38%--
06/296596676536600%69,200-+1.85%--
06/28659664658660+1.23%61,100-+2.17%--
06/27654654647652+0.31%58,900-+1.24%--
06/266486616486500%57,600-+1.09%--
06/25658659650650-0.61%39,500-+1.25%--
06/22661661654654-1.36%38,200-+1.87%--
06/21654665651663+1.53%64,600-+3.43%--
06/20655655646653-0.15%123,200-+2.19%--
06/19664665653654-1.51%65,300-+2.51%--
06/18670673658664-0.15%101,300-+4.08%--
06/15659669658665+1.68%95,300-+4.4%--
06/14644656638654+0.31%66,400-+2.83%--
06/13664668651652-1.66%76,200-+2.52%--
06/12666667657663-1.19%58,600-+4.41%--
06/116856856716710%72,200-+5.5%--
06/086726756516710%161,700-+5.67%--
06/07660678648671+1.82%144,900-+5.67%--
06/06635666634659+4.77%122,800-+3.78%--
06/05635638620629+1.13%83,000--0.94%--
06/04608625607622+0.32%67,900--2.35%--
06/01618621615620-0.48%36,600--2.97%--
05/31606624606623+1.14%81,000--2.96%--
05/306136166086160%42,000--4.35%--
05/29606617604616+0.98%67,000--4.79%--
05/28612613608610-0.49%59,000--6.15%--