株価チャート

2012/02/07～2012/06/29

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
20141/1, 株式分割 1→200
2012
06/29150154150153-0.49%14,000-+2.35%--
06/28155155153153-1.29%10,800-+2.17%--
06/27155155153155-0.64%9,600-+3.5%--
06/26158160152156-3.1%35,600-+4.17%--
06/25165165160161-1.83%32,800-+8.22%--
06/22155177153164+8.24%172,200-+10.23%--
06/21148154148152+1.81%20,000-+2.53%--
06/20149152149149-0.3%15,000-+0.71%--
06/19150152148150-1.48%11,200-+1.01%--
06/18147152146152+3.58%22,400-+3.23%--
06/15148150145147-2.33%13,200--0.34%--
06/14147150145150+0.47%24,400-+2.04%--
06/13150154148149+0.88%28,200-+1.56%--
06/12146149145148+1.16%6,800-0%--
06/11147148146146-0.07%10,600--1.15%--
06/08150150146146+0.1%15,000--1.74%--
06/07149150145146-0.68%30,200--1.85%--
06/06140149140147+7.72%57,000--1.83%--
06/05135141135137-0.47%29,600--9.47%--
06/04140140133137-3.65%87,200--9.64%--
06/01147150143143-2.7%34,200--7.44%--
05/31146150145147-0.2%55,400--4.87%--
05/30149151147147-2.62%52,400--5.29%--
05/29154156148151-0.82%99,200--3.37%--
05/28172202150152-11.37%1,058,400--2.56%--
05/25150172150172+17.06%370,000-+9.94%--
05/24145147145147-0.68%3,200--6.09%--
05/23148148145148+0.03%7,000--5.45%--
05/22147148145147+1.94%2,400--6.08%--
05/21145148145145-1.26%4,400--7.87%--
05/18144147140147-1.68%8,000--7.28%--
05/17144149143149+2.76%10,000--6.29%--
05/16140147139145+5.15%14,800--8.81%--
05/15143144132138-4.24%55,400--13.81%--
05/14150152144144-4.64%40,800--10.56%--
05/11158158150151-4.28%29,800--6.79%--
05/10158158157158-2.92%4,200--3.22%--
05/09157163150163+1.56%32,000--0.31%--
05/08154160154160+4.07%13,000--2.44%--
05/07160160152154-6.96%40,000--6.25%--
05/02161165160165+2.96%21,000-+0.15%--
05/01171173160161-4.89%33,000--3.31%--
04/27175175168169-1.32%24,400-+2.27%--
04/26173183171171+0.15%82,400-+3.64%--
04/25165178164171+5.08%97,800-+3.48%--
04/241651651621630%15,600--0.91%--
04/23162163160163+1.56%26,800--0.91%--
04/20159161159160+1.43%7,400--2.44%--
04/19157161157158-2.77%10,800--3.22%--
04/18161163158162+2.04%13,800--0.46%--
04/171591651581590%8,800--2.45%--
04/16160162159159-2.15%7,600--2.45%--
04/13165165160163+1.56%14,600--0.31%--
04/12162164160160-1.54%16,200--1.84%--
04/11163165161163-0.31%18,800--0.31%--
04/10163168163163-1.21%16,200-+0.62%--
04/09169170164165-1.2%17,600-+1.85%--
04/06164169163167+4.05%23,000-+3.09%--
04/05161163161161-1.38%18,600--0.31%--
04/04168171161163-5.65%44,000-+1.09%--
04/03172174169173-1.71%39,600-+7.14%--
04/02181183171176-0.85%63,400-+9.01%--
03/30169186169177+6.15%118,400-+9.94%--
03/29167172165167-1.33%45,800-+4.22%--
03/28180180167169-6.11%159,600-+5.63%--
03/27163191163180+15.38%601,000-+12.5%--
03/26164164150156-2.5%43,200--1.89%--
03/23165165160160-4.05%11,800-+0.63%--
03/22164167160167+4.06%56,200-+4.87%--
03/21153166153160+4.74%60,600-+1.42%--
03/19153155153153+0.66%7,600--3.16%--
03/16152158152152+0.33%13,200--3.18%--
03/15155155152152-2.88%25,800--3.5%--
03/14158159156156-2.5%40,400--0.64%--
03/13159160157160+0.95%9,200-+1.91%--
03/12158159156159+0.63%18,200-+1.6%--
03/091601601581580%13,400-+0.96%--
03/08154158154158+2.11%8,000-+0.96%--
03/07153155152154-0.48%12,800--1.12%--
03/061541561541550%9,800--0.64%--
03/05156158154155-0.96%10,800-0%--
03/02159159155157+0.64%9,200-+0.97%--
03/01158165156156-2.81%30,400-+0.32%--
02/29165165160160-3.03%23,800-+3.23%--
02/28170172165165-3.23%43,000-+7.14%--
02/27170174168171+1.79%68,200-+11.44%--
02/24165169165168+1.52%27,400-+10.2%--
02/23160168158165+3.13%59,800-+9.27%--
02/22155170153160+3.56%115,000-+6.67%--
02/21156158152155-1.9%56,400-+3.69%--
02/20162162155158-0.16%54,000-+5.7%--
02/17163169155158-1.41%105,400-+6.59%--
02/16153172153160+6.7%194,600-+8.84%--
02/15149150149150+0.64%11,000-+2.01%--
02/14150152149149-0.83%14,600-+2.05%--
02/13150153150150-0.83%16,800-+2.91%--
02/10148152146152+3.06%19,000-+3.77%--
02/09146149146147+0.27%5,800-+0.68%--
02/08144150144147-2.27%35,200-+0.41%--
02/07148150148150+0.5%15,800-+2.74%--