株価チャート

2011/09/08~2012/09/28

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
20184/1, 株式併合 10→1
2012
09/281,8101,8101,8101,810-2.16%200--7.46%--
09/261,8501,8501,8501,850-2.63%100--5.71%--
09/251,9001,9001,9001,9000%200--3.36%--
09/211,9001,9001,9001,9000%100--3.6%--
09/111,9001,9001,9001,900+0.53%300--3.99%--
09/061,8401,8901,8401,890-5.03%1,200--4.88%--
08/291,9901,9901,9901,990+0.51%100--0.1%--
08/271,9801,9801,9801,980+2.06%100--0.65%--
08/241,9401,9401,9401,940-0.51%100--2.76%--
08/201,9501,9501,9501,950+0.52%200--2.35%--
08/161,9401,9401,9401,940-3.96%100--2.95%--
07/262,0202,0202,0202,020+4.66%100-+1%--
07/131,9301,9301,9301,930-2.03%100--3.4%--
07/121,9301,9701,9301,970-0.51%400--1.5%--
07/111,9301,9801,9301,980+1.54%200--1%--
07/101,9501,9501,9501,950-2.01%200--2.5%--
07/061,9901,9901,9901,990+1.02%100--0.7%--
07/051,9701,9701,9701,9700%100--1.79%--
06/281,9701,9701,9701,970-1.5%100--1.89%--
06/272,0002,0002,0002,000-1.48%100--0.3%--
06/262,0302,0302,0302,030-0.49%100-+1.1%--
06/182,0402,0402,0402,040+5.15%100-+1.54%--
06/151,9401,9401,9401,940-2.51%100--3.29%--
06/071,9501,9901,9401,990-3.4%400--0.8%--
06/041,9602,0601,9602,060+4.57%400-+2.79%--
06/011,9601,9701,9601,970+0.51%300--1.45%--
05/291,9601,9601,9601,960-2.97%100--1.9%--
05/112,0202,0202,0202,020-3.81%100-+1.2%--
05/092,1002,1002,1002,1000%100-+5.53%--
05/082,0202,1002,0202,100+3.96%200-+5.95%--
05/072,0202,0902,0202,020+1%600-+2.23%--
05/012,0002,0002,0002,000-1.48%100-+1.27%--
04/262,0302,0302,0302,030+1.5%200-+2.58%--
04/242,0002,0002,0002,0000%100-+1.32%--
04/231,9502,0001,9402,000+2.04%700-+1.47%--
04/191,9401,9601,9401,960-0.51%200--0.31%--
04/181,9401,9701,9401,970-1.01%200-+0.51%--
04/121,9901,9901,9901,990+1.02%100-+1.84%--
04/101,9701,9701,9701,970-0.51%100-+1.03%--
04/061,9501,9801,9501,980-3.41%300-+1.9%--
04/042,0502,0502,0502,050+1.49%200-+5.89%--
04/032,0202,0202,0202,0200%100-+4.83%--
04/021,9902,0201,9702,020+4.12%700-+5.26%--
03/271,9401,9401,9401,940-5.37%100-+1.57%--
03/262,0502,0502,0502,0500%200-+7.61%--
03/232,0802,0802,0502,050+4.59%300-+8.18%--
03/221,9101,9601,9101,960+0.51%200-+3.98%--
03/191,9401,9501,9001,950+1.56%600-+3.83%--
03/141,9101,9201,9101,920-1.54%200-+2.62%--
03/131,9501,9501,9501,9500%100-+4.45%--
03/121,9501,9501,9501,950+2.09%200-+4.78%--
03/091,9101,9101,9101,910+2.69%100-+3.08%--
03/081,8601,8601,8601,860-2.62%500-+0.92%--
03/061,9101,9101,9101,910-1.04%100-+3.75%--
03/021,9301,9301,9301,930-3.98%100-+4.83%--
02/282,0102,0102,0102,010-3.83%200-+9.36%--
02/272,0102,0902,0102,090+8.85%200-+14.15%--
02/241,9201,9201,9201,9200%100-+5.49%--
02/231,9201,9201,9201,920+2.67%100-+5.84%--
02/211,8701,8701,8701,870+2.75%100-+3.6%--
02/171,8201,8201,8201,8200%100-+1.22%--
02/161,8201,8201,8201,820-2.67%100-+1.73%--
02/151,8701,8701,8701,870+3.89%200-+4.94%--
02/021,8101,8101,8001,800-1.1%200-+1.35%--
01/311,8401,8401,8201,8200%300-+2.59%--
01/301,8201,8201,8201,8200%100-+2.77%--
01/261,8301,8301,8201,820+1.11%300-+2.88%--
01/251,8001,8001,8001,8000%100-+1.87%--
01/241,8101,8101,7801,8000%400-+1.93%--
01/231,8101,8101,8001,800-0.55%200-+2.16%--
01/201,7601,8101,7601,810+1.69%200-+2.9%--
01/191,7801,7801,7801,7800%100-+1.37%--
01/181,7801,7801,7801,780-2.2%100-+1.37%--
01/161,8201,8201,8201,820+1.11%100-+3.7%--
01/121,8001,8001,8001,800+2.86%100-+2.74%--
01/101,7501,7501,7501,750+6.06%100--0.23%--
01/061,7401,7401,6501,650-9.34%700--6.14%--
2011
12/291,8201,8201,8201,820-4.21%200-+3.06%--
12/271,8601,9001,8601,900+2.15%700-+7.34%--
12/261,8301,8601,8301,860+1.64%600-+5.14%--
12/221,8301,8301,8301,8300%100-+3.27%--
12/211,7801,8301,7801,830+3.98%300-+3.21%--
12/201,7101,7601,7101,760+3.53%200--0.96%--
12/051,7001,7001,7001,700+1.19%100--4.66%--
11/281,6801,6801,6801,680+5%100--6.15%--
11/111,6501,6501,6001,600-3.03%200--11.11%--
11/081,6201,6501,6201,650-4.07%200--9.04%--
11/071,7201,7201,7201,720-1.71%100--5.7%--
11/041,7501,7501,7501,7500%100--4.27%--
10/271,7101,7501,7101,750-0.57%300--4.79%--
10/261,7601,7601,7601,760-0.56%200--4.76%--
10/241,7701,7701,7701,7700%100--4.89%--
10/211,7701,7701,7701,770+2.91%100--5.55%--
10/201,6701,7201,6701,7200%300--8.61%--
10/121,7201,7201,7201,720-0.58%100--9.19%--
10/041,7301,7301,7301,730-2.81%100--9.33%--
09/261,8301,8801,7801,780+1.71%400--7.39%--
09/201,7501,7501,7501,7500%100--9.37%--
09/161,7501,7501,7501,750-5.41%300--9.84%--
09/081,8501,8501,8501,8500%100--5.18%--