株価チャート

2012/04/19～2012/09/28

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
09/28195195185194-3.48%7,000--3.48%--
09/262012012012010%1,000-0%--
09/25208208201201-1.95%7,000-+0.5%--
09/24204205204205+0.99%3,000-+2.5%--
09/21207208203203-2.4%8,000-+2.01%--
09/20208208208208-0.95%1,000-+4.52%--
09/19204210204210+2.94%3,000-+6.06%--
09/182042042032040%7,000-+3.03%--
09/142082081992040%6,000-+3.03%--
09/13204204203204+0.49%5,000-+3.03%--
09/12205205203203-0.98%6,000-+2.53%--
09/11199205199205+4.59%6,000-+4.06%--
09/10198198196196-2.49%13,000--0.51%--
09/07203204199201-0.99%14,000-+2.03%--
09/06198203198203+2.53%4,000-+3.05%--
09/05198198198198-1%7,000-+0.51%--
09/042002001992000%11,000-+1.52%--
09/03197201197200+1.52%18,000-+1.01%--
08/31200200197197-1.5%13,000--0.51%--
08/30200200200200+2.56%7,000-+0.5%--
08/28195195195195-0.51%5,000--2.5%--
08/27195196193196+1.03%3,000--2.49%--
08/24198198194194-1.52%3,000--3.96%--
08/22197197197197-1.5%9,000--2.96%--
08/20192200192200+4.17%2,000--1.96%--
08/171871921871920%8,000--6.34%--
08/16192192192192+1.59%2,000--6.8%--
08/14187189187189-0.53%2,000--9.13%--
08/13190190190190+1.6%1,000--9.52%--
08/10190197182187-5.56%32,000--11.37%--
08/09198199191198+1.02%9,000--7.04%--
08/08207209196196-6.22%29,000--8.41%--
08/07208211205209+1.95%16,000--2.79%--
08/06199205199205+5.13%5,000--4.65%--
08/03195195195195-2.01%1,000--9.72%--
08/01192199192199+1.02%5,000--8.29%--
07/31202202197197-0.51%6,000--9.63%--
07/30201201198198-1.98%6,000--9.59%--
07/272052052022020%4,000--7.76%--
07/262022022022020%1,000--8.18%--
07/24202202202202-2.42%1,000--8.6%--
07/23209209207207-1.43%5,000--6.76%--
07/20212212210210-4.55%11,000--5.83%--
07/13221221220220-0.9%2,000--1.79%--
07/12222222222222-3.48%3,000--0.45%--
07/10222230222230+3.6%16,000-+3.14%--
07/09226226222222-1.33%11,000-0%--
07/06225226208225+2.74%33,000-+1.81%--
07/05221221219219-1.79%5,000--0.45%--
07/042232232142230%12,000-+1.83%--
07/03230230220223-4.29%29,000-+2.29%--
07/02235235226233-0.85%17,000-+7.37%--
06/29225235225235+4.44%36,000-+9.3%--
06/282202252202250%5,000-+5.63%--
06/272212252212250%2,000-+6.13%--
06/262212252202250%9,000-+7.14%--
06/25217225215225+3.69%11,000-+7.66%--
06/212172172162170%4,000-+4.83%--
06/20218218214217-0.46%16,000-+5.34%--
06/19219219218218-1.36%7,000-+6.34%--
06/18220221220221+1.38%4,000-+8.87%--
06/15220220218218-0.46%5,000-+8.46%--
06/14224224217219-2.23%10,000-+8.96%--
06/13217224217224+1.82%3,000-+11.44%--
06/12227227215220-4.35%5,000-+8.91%--
06/11231233229230+0.44%25,000-+13.3%--
06/08226229223229+1.78%19,000-+12.25%--
06/07227227220225+4.17%21,000-+9.76%--
06/06214216214216+2.37%11,000-+5.37%--
06/05203215202211+2.93%48,000-+2.43%--
06/04200207199205+2.5%27,000--0.97%--
06/01192200192200+4.17%6,000--3.85%--
05/31200200186192-4%17,000--8.57%--
05/302012012002000%22,000--5.66%--
05/29191200190200+4.71%26,000--6.98%--
05/28190192190191-0.52%14,000--11.98%--
05/25190192190192+1.05%4,000--12.73%--
05/24183190183190+3.83%50,000--14.8%--
05/23185185183183-3.68%9,000--18.67%--
05/22189192189190+2.7%9,000--16.3%--
05/21186186185185-0.54%36,000--18.86%--
05/18176191175186-2.62%61,000--19.13%--
05/17176191172191+6.11%34,000--17.67%--
05/16178180175180+4.05%51,000--23.08%--
05/15172174160173-7.49%119,000--27%--
05/14207207178187-10.95%91,000--21.76%--
05/11215215205210-4.55%50,000--12.86%--
05/10213235213220-10.2%154,000--9.09%--
05/09255257242245-2.78%34,000-+1.24%--
05/08249260249252+1.2%48,000-+4.56%--
05/07243253239249+2.47%56,000-+3.75%--
05/02235244235243+3.85%12,000-+1.67%--
05/01248248233234-2.5%32,000--1.68%--
04/27240245239240+2.13%36,000-+0.84%--
04/262302352302350%25,000--0.84%--
04/25235235223235-2.08%141,000--0.84%--
04/24240241236240-1.23%49,000-+1.27%--
04/23273273235243-11.31%319,000-+2.53%--
04/20267275259274+3.79%113,000-+16.6%--
04/19264264258264-1.86%25,000-+14.29%--