株価チャート

2012/05/10～2012/09/28

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
09/281741771691700%15,000--8.6%--
09/27170172169170-1.73%12,700--8.6%--
09/26173178169173-9.42%45,000--7.49%--
09/25190191187191+0.53%18,200-+1.6%--
09/24190190188190-1.04%16,600-+1.6%--
09/21192192188192+2.13%5,800-+2.67%--
09/20192192188188-1.57%3,700-+0.53%--
09/19188192187191+1.6%7,100-+2.69%--
09/181891901861880%6,000-+1.08%--
09/14187189185188+0.53%4,900-+1.62%--
09/13188188185187-1.06%4,000-+1.08%--
09/12185189185189+1.07%5,000-+2.16%--
09/111881881861870%2,100-+1.63%--
09/10186187184187+1.63%7,600-+1.63%--
09/071851851841840%4,400-0%--
09/06183184180184+0.55%2,200-+0.55%--
09/05183184181183-0.54%5,000-0%--
09/04185187180184-0.54%6,400-+0.55%--
09/031801871801850%20,500-+1.09%--
08/31188188185185-2.12%6,800-+1.65%--
08/30192192189189-0.53%2,600-+3.85%--
08/291911911891900%2,500-+4.4%--
08/28190190187190+1.06%2,400-+4.97%--
08/27189190186188-0.53%8,200-+3.87%--
08/24190190187189-0.53%6,200-+4.42%--
08/23188190187190+1.6%2,300-+5.56%--
08/221881911861870%7,100-+3.89%--
08/21186187184187+1.08%2,100-+3.31%--
08/20186187184185+1.09%4,800-+2.21%--
08/17182184180183+0.55%5,000-+1.1%--
08/16178184178182+1.68%13,100-+0.55%--
08/15179179177179+1.13%2,200--1.65%--
08/14176179176177-0.56%3,100--2.75%--
08/131781791761780%4,500--2.73%--
08/101781781761780%2,900--2.73%--
08/091721801721780%4,400--3.26%--
08/08177179177178+0.56%2,500--3.78%--
08/07173177173177-1.12%5,100--4.32%--
08/061801801771790%7,400--3.76%--
08/03178180177179+0.56%1,800--4.28%--
08/02178181178178-0.56%2,900--4.81%--
08/01177179176179+1.7%4,200--4.79%--
07/31175178174176+0.57%2,100--6.38%--
07/30183183171175-2.78%12,500--6.91%--
07/27182184180180-0.55%2,300--4.26%--
07/26182182180181+0.56%1,700--3.72%--
07/25181182180180-0.55%10,200--4.26%--
07/24183183180181+0.56%1,600--3.72%--
07/23182182180180-0.55%3,600--4.26%--
07/20182185181181-6.22%47,000--3.72%--
07/19192194190193+1.05%2,800-+2.66%--
07/18190193190191+0.53%900-+2.14%--
07/17194195190190-0.52%2,500-+1.6%--
07/13190191190191+0.53%800-+2.69%--
07/12194194190190-1.04%4,600-+2.15%--
07/11195195191192-1.54%1,500-+3.78%--
07/10194195190195+0.52%9,300-+5.98%--
07/09190195190194+1.57%3,300-+6.01%--
07/06192192190191-1.04%8,200-+4.95%--
07/05194194191193-0.52%3,000-+6.63%--
07/04195197190194-1.52%11,200-+7.18%--
07/031971981851970%19,600-+9.44%--
07/02191197191197+2.07%8,700-+10.06%--
06/29192193189193+0.52%4,100-+8.43%--
06/28190192187192+2.67%8,500-+8.47%--
06/27186188186187+2.19%2,400-+5.65%--
06/26183187183183+1.1%5,900-+3.98%--
06/25181181181181+1.12%1,300-+2.84%--
06/221811811791790%2,500-+2.29%--
06/211791811791790%2,000-+2.29%--
06/20181184177179-0.56%4,500-+2.29%--
06/19181181179180+1.12%2,700-+3.45%--
06/181791801761780%2,500-+2.3%--
06/15178179177178+1.14%1,000-+2.3%--
06/14176176175176+0.57%300-+1.15%--
06/13180180171175-2.78%8,600-0%--
06/12183183176180-2.7%2,600-+2.27%--
06/11181185179185+3.93%10,200-+4.52%--
06/08178178174178+1.14%1,400-+0.56%--
06/07175179169176+2.33%2,800--1.12%--
06/06169174169172+2.38%2,000--3.91%--
06/05166175164168+3.07%4,800--7.18%--
06/04166172161163-1.81%12,000--10.93%--
06/01171172165166-7.26%15,700--10.75%--
05/31171179168179+1.13%5,400--4.79%--
05/30174179173177+1.14%2,600--6.84%--
05/29170175170175+1.74%800--8.85%--
05/28176176171172-2.82%2,000--10.88%--
05/251781781741770%5,100--9.23%--
05/24178178174177+1.72%800--9.69%--
05/23173176172174+0.58%2,400--11.68%--
05/22193193173173+2.98%25,500--12.63%--
05/21171171168168-0.59%2,700--15.58%--
05/18170177168169-2.31%4,500--15.92%--
05/17175175172173+1.76%3,800--14.78%--
05/161681811681700%5,400--17.07%--
05/15163170163170+0.59%9,500--18.27%--
05/14181182160169-7.14%22,400--19.14%--
05/11188188182182-8.08%27,900--14.15%--
05/10207207198198-3.88%6,300--7.04%--