株価チャート

2012/04/03～2012/09/28

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
09/28567567559563+0.18%10,700--2.6%--
09/27569570561562-0.88%19,300--2.94%--
09/26570570561567-0.87%3,600--2.24%--
09/25565572560572+1.78%16,400--1.72%--
09/24565570562562-0.71%85,000--3.44%--
09/21563566560566+0.89%4,200--4.39%--
09/20573573556561-1.92%29,80044億7678万-6.66%2.750.46
09/19573573569572+0.35%3,100--6.38%--
09/18571576569570-2.73%4,900--8.06%--
09/145845865815860%5,600--6.84%--
09/13580586580586+1.38%3,900--8.01%--
09/125785785755780%3,300--10.53%--
09/11584584566578-1.37%15,300--11.76%--
09/10586586582586+0.86%4,000--11.75%--
09/07586589580581-0.51%7,800--13.54%--
09/065845855815840%3,100--14.12%--
09/05590590584584-0.17%1,300--15.12%--
09/04585589585585-0.51%2,000--15.95%--
09/03585588581588+1.03%5,300--16.48%--
08/31589589582582-1.02%5,100--18.26%--
08/30592592586588-0.17%5,300--18.45%--
08/29589591588589-0.17%1,300--19.2%--
08/28588590587590+0.34%2,600--19.95%--
08/27589590587588-0.51%10,700--21.07%--
08/24589593586591+0.51%11,000--21.62%--
08/23590590584588-0.34%6,300--22.73%--
08/22593593590590-0.51%10,200--23.28%--
08/21595595591593-0.17%29,000--23.68%--
08/20600600590594-26.67%14,700--24.33%--
07/13777810775810+3.05%10,400-+2.27%--
07/12795800786786-1.38%2,400--0.51%--
07/11800800797797-1.12%300-+1.01%--
07/10790806785806+2.28%7,400-+2.41%--
07/09795796788788-1.5%2,300-+0.51%--
07/068008007938000%1,800-+2.43%--
07/05800800800800-0.62%1,000-+2.7%--
07/04795805795805+1.26%2,000-+3.6%--
07/03795803795795-1.24%5,200-+2.58%--
07/02783805783805+3.07%8,700-+4.14%--
06/29787787780781-0.64%5,700-+1.3%--
06/28784786780786+0.26%4,500-+2.34%--
06/27774784772784-0.13%4,100-+2.48%--
06/26785785781785-0.38%8,100-+3.02%--
06/25797797782788-0.76%5,800-+3.68%--
06/22794794789794+0.38%1,300-+4.89%--
06/21795795788791-0.63%2,900-+4.91%--
06/20794796785796+0.76%2,90053億9688万+5.85%3.320.56
06/19794795790790-0.63%2,500-+5.61%--
06/18787795786795+1.02%3,900-+6.71%--
06/15787789784787-0.13%2,300-+5.78%--
06/14787792787788+0.13%1,900-+5.91%--
06/13775787775787+0.9%5,000-+5.78%--
06/12768780768780+0.65%1,200-+4.7%--
06/11770775760775+1.97%5,500-+3.89%--
06/087507607507600%2,800-+1.47%--
06/07763763759760+2.7%2,500-+1.06%--
06/06735740735740+0.68%2,000--1.86%--
06/05737737729735+1.1%7,000--3.16%--
06/04749749705727-1.76%14,900--4.84%--
06/01752752740740-0.8%500--3.77%--
05/31749749746746-1.32%400--3.62%--
05/307567567507560%2,000--2.95%--
05/29739756739756+2.72%7,500--3.57%--
05/28729738729736+2.36%5,400--6.48%--
05/25720720715719-0.14%500--9.1%--
05/24710720705720+1.98%7,800--9.55%--
05/23723728706706-4.34%3,100--11.86%--
05/22707738707738+3.94%10,000--8.55%--
05/217197196907100%4,200--12.56%--
05/18730734691710-2.87%10,000--13.1%--
05/17725731716731+2.67%2,200--11.07%--
05/16730748712712-0.42%20,100--13.7%--
05/15720729675715-5.42%27,700--13.86%--
05/14794794743756-4.79%16,000--9.46%--
05/11797800780794-0.75%3,500--5.36%--
05/107908007828000%34,800--4.88%--
05/09819819794800-2.44%17,200--5.1%--
05/08821827820820-0.73%5,200--2.96%--
05/07835835826826-1.67%2,700--2.48%--
05/02825840820840+1.45%11,500--0.94%--
05/01843843825828-3.16%19,400--2.47%--
04/27850860841855+0.59%15,400-+0.59%--
04/26858860847850-1.28%8,200-0%--
04/25879880856861-0.35%5,400-+1.18%--
04/24887887848864-1.26%19,700-+1.53%--
04/23901920873875+0.81%51,700-+2.82%--
04/20848868839868+3.33%24,700-+2.36%--
04/19842842828840-0.47%32,900--0.47%--
04/18847847837844+0.12%13,800-+0.24%--
04/17850850831843+0.36%30,000-+0.48%--
04/16855858840840-1.18%8,500-+0.6%--
04/13861865848850-0.7%13,600-+2.29%--
04/12831860831856+1.3%6,800-+3.51%--
04/11830845830845+1.81%4,500-+2.8%--
04/10823830823830+1.59%2,600-+1.47%--
04/09831831817817-1.8%8,200-+0.37%--
04/06834840831832-0.48%1,600-+2.59%--
04/05844847813836-1.99%11,900-+3.59%--
04/048608668458530%9,800-+6.23%--
04/03855860851853-0.23%3,400-+6.76%--