株価チャート

2012/04/10～2012/08/31

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
20173/1, 株式分割 1→2
20158/1, 株式分割 1→2
20135/1, 株式分割 1→2
2012
08/31109110109109-1.91%13,60027億4382万-7.73%8.521.28
08/30112113110111-1.44%35,200--5.93%--
08/29112114112113-4.25%64,000--4.56%--
08/28117118117118+0.43%61,600--0.32%--
08/27118118117117-0.43%58,400--0.74%--
08/24118119118118-0.74%36,000--0.32%--
08/23118119118119-0.11%23,200-+0.42%--
08/22119119118119+0.11%14,400--0.32%--
08/211181191181190%17,600--0.42%--
08/20119119119119-0.11%16,000--0.42%--
08/17119119119119-0.11%18,400--0.32%--
08/16120120119119-0.52%18,400--0.21%--
08/15120120119119-0.31%8,000-+0.32%--
08/14118120118120+0.31%19,200-+0.63%--
08/13120120119119-0.73%16,000-+0.32%--
08/10120121120120-0.1%7,200-+0.21%--
08/09121121119120+0.42%15,200-+0.31%--
08/08119120119120+0.42%14,400--0.1%--
08/07119119119119+0.53%9,600--0.52%--
08/06118119118119+2.04%26,400--1.04%--
08/03118118116116-0.96%24,800--3.02%--
08/02121121118118+0.11%58,400--2.08%--
08/011181181171170%24,000--2.19%--
07/311171171171170%13,600--2.19%--
07/30118118116117+0.11%17,600--2.19%--
07/27116117116117+1.74%20,000--2.29%--
07/26115117115115+0.22%7,200--3.96%--
07/25115115114115-1.92%32,800--4.17%--
07/24120120116117-2.39%44,000--2.29%--
07/23121121120120-0.41%28,000-+0.1%--
07/20121121121121-0.52%13,600-+0.52%--
07/19122122121121-0.31%23,200-+1.89%--
07/18122122122122+0.21%8,000-+2.21%--
07/17123123121121-0.61%20,800-+2%--
07/13122122121122+0.62%11,200-+3.5%--
07/121211221191210%62,400-+2.86%--
07/11122124119121-0.21%91,200-+2.86%--
07/10124124122122-1.72%16,000-+3.07%--
07/09125125124124-0.9%28,000-+5.77%--
07/06125125124125+0.91%26,400-+6.73%--
07/05121125120124+2.59%62,400-+6.68%--
07/04122123121121-0.31%50,400-+3.99%--
07/03121121121121+0.94%42,400-+4.31%--
07/02120120119120+1.27%21,600-+4.24%--
06/29118119118118+0.42%12,800-+2.93%--
06/28119119118118-0.42%25,600-+3.4%--
06/27119119118118-0.32%17,600-+3.84%--
06/26119119118119-0.42%32,000-+4.17%--
06/25120120119119+0.53%45,600-+4.61%--
06/22119119117119-0.11%35,200-+4.98%--
06/21117119117119+1.71%35,200-+5.09%--
06/20116117115117+1.74%25,600-+3.32%--
06/19115116115115+0.55%10,400-+1.55%--
06/18115115114114+1.44%28,000-+0.11%--
06/151141141121130%12,000--1.32%--
06/14113115113113-0.33%16,000--2.17%--
06/131141141131130%15,200--2.69%--
06/12113114113113-0.77%16,800--2.69%--
06/11114114113114-0.22%10,400--2.78%--
06/08115116114114-0.87%10,400--3.39%--
06/07115116114115+1.1%17,600--3.36%--
06/06116116114114-1.83%20,800--5.21%--
06/05111116111116+3.58%16,000--3.44%--
06/04113113110112-2.61%36,800--7.54%--
06/01111115110115+4.31%76,000--5.84%--
05/31109111109110-1.78%17,60027億6863万-9.73%8.61.29
05/30109112109112+3.34%25,600--8.84%--
05/29107109107109-1.59%45,600--11.79%--
05/28110111110110-1.89%35,200--11.09%--
05/25114114111112+1.12%19,200--10.1%--
05/24110111110111-0.67%22,400--11.1%--
05/23112112111112+0.34%34,400--11.21%--
05/22111112111112+2.29%12,800--12.2%--
05/21111111109109-2.24%59,200--14.84%--
05/18117117111112-5.21%65,600--13.57%--
05/17117118116118-4.18%148,800--9.52%--
05/16123123121123-1.8%16,000--6.3%--
05/15128128119125-4.31%71,200--4.58%--
05/14132132128131-3.06%68,800--0.29%--
05/11128138128135+6.1%64,800-+2.08%--
05/10130130126127-2.31%31,200--3.79%--
05/09137137129130-2.62%20,000--1.52%--
05/08135135133134-1.2%11,200-+1.14%--
05/07136137135135-0.73%20,000-+2.37%--
05/02133136131136+4.31%60,000-+2.35%--
05/01131131128131-0.57%34,400--1.14%--
04/27128131128131+0.29%8,800--0.57%--
04/26130133129131+0.48%30,400--0.85%--
04/25128130128130+2.16%20,000--1.33%--
04/24127128126128+0.59%20,800--3.41%--
04/23125127125127+1.1%16,800--3.98%--
04/20127127125125+0.6%27,200--5.02%--
04/19126126124125-0.8%27,200--4.87%--
04/18124126124126-0.5%69,600--4.1%--
04/17128128125126-3.35%56,000--3.63%--
04/16133133129131-2.25%53,600--0.29%--
04/13135135132134-1.11%47,200-+2.79%--
04/12141150129135-4.34%235,200-+4.75%--
04/11138141137141+1.89%50,400-+10.35%--
04/10138140136139+3.64%69,600-+9.15%--