株価チャート

2012/03/12～2012/08/31

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
2012
08/31462465462465-2.11%2,20018億1164万-6.63%6.90.39
08/30473475473475-1.45%600--4.81%--
08/29475482475482-2.43%2,300--3.79%--
08/28501501494494-2.76%1,300--1.59%--
08/24497508497508+1.6%500-+0.99%--
08/23511511500500-2.15%2,300--0.79%--
08/22511511511511+0.2%100-+1.19%--
08/215105115005100%2,500-+0.79%--
08/20509513509510+0.99%2,400-+0.79%--
08/16505505505505+0.4%100--0.39%--
08/155045045035030%200--0.98%--
08/14503503496503+0.6%300--0.98%--
08/13494500494500+2.04%700--1.57%--
08/09490490490490-1.01%100--3.54%--
08/07495495495495-0.2%200--2.75%--
08/06480496480496+2.27%2,400--2.55%--
08/03490490485485-1.22%1,300--4.72%--
08/02491491491491-0.61%500--3.73%--
08/01494494494494+0.61%100--3.14%--
07/31493493491491+0.2%1,000--3.91%--
07/27490490490490-2%1,100--4.3%--
07/26510510500500-1.96%200--2.34%--
07/24510510510510-1.54%200--0.58%--
07/23519519518518-0.19%7,900-+1.37%--
07/20502519502519+3.59%200-+1.76%--
07/19505505501501-1.76%1,700--1.38%--
07/18513513510510-0.39%700-+0.59%--
07/13515515512512-1.54%400-+1.39%--
07/11520520520520-1.52%500-+3.17%--
07/10528528528528-0.75%100-+5.18%--
07/09525532525532+0.76%400-+6.4%--
07/065285285285280%100-+6.02%--
07/05530530506528-0.38%1,300-+6.24%--
07/04524530524530+2.51%600-+7.07%--
07/03515517510517+1.37%400-+4.66%--
07/02510510510510+2%300-+3.24%--
06/29500501500500-0.2%1,700-+1.21%--
06/28498505498501-3.28%1,600-+1.42%--
06/27509518509518+3.6%300-+4.65%--
06/26500500500500-0.4%100-+1.21%--
06/25510525502502+0.2%400-+1.41%--
06/22501501501501+0.2%100-+0.8%--
06/21528528493500-1.57%1,800-+0.2%--
06/205085085085080%1,000-+1.4%--
06/195085085085080%100-+1.2%--
06/18511512508508+0.59%1,600-+0.79%--
06/13480505480505+5.21%6,800-0%--
06/12480480480480+0.21%100--5.14%--
06/11479479479479+0.63%100--5.89%--
06/08476476476476+1.06%100--6.85%--
06/054704714704710%300--8.37%--
06/04480480471471-0.84%300--8.9%--
05/294734754734750%1,500--8.65%--
05/284754754754750%1,400--9.35%--
05/25490490475475-3.06%2,400--9.87%--
05/234904904904900%300--7.89%--
05/22500500490490-0.61%200--8.58%--
05/21508508493493-2.95%1,900--8.53%--
05/185005085005080%700--6.62%--
05/175085084915080%1,100--6.96%--
05/165085085005080%800--7.3%--
05/155085085085080%400--7.64%--
05/145085085085080%400--7.97%--
05/11525525508508-3.24%1,100--8.3%--
05/10538538525525-2.78%3,000--5.41%--
05/08540540540540-3.57%700--2.88%--
05/02560560560560+1.82%200-+0.54%--
05/01541550541550+1.29%1,600--1.26%--
04/27543543543543+0.37%800--2.51%--
04/25552552541541+0.74%200--2.87%--
04/24537537537537+0.19%500--3.76%--
04/20540542536536-1.29%2,000--3.77%--
04/19541543541543+0.37%800--2.51%--
04/18548548541541-0.73%1,000--2.7%--
04/17548548545545-0.91%2,100--1.98%--
04/165545545505500%200--0.72%--
04/13565565550550-2.65%2,000--0.54%--
04/12565565565565+1.44%200-+2.36%--
04/11555558534557-5.43%8,000-+1.27%--
04/10579589579589-1.17%400-+7.48%--
04/09563596560596+3.11%3,700-+9.36%--
04/06584584578578-3.51%700-+6.64%--
04/05565600560599+6.96%800-+10.93%--
04/045655655605600%1,200-+4.28%--
04/03560568558560-0.88%4,600-+4.48%--
04/02569580565565+1.8%2,600-+5.81%--
03/30551555550555+0.91%2,300-+4.13%--
03/29550550550550+0.73%1,100-+3.58%--
03/28550550546546-1.44%700-+3.02%--
03/275545545545540%500-+4.92%--
03/26552554552554+0.18%400-+5.52%--
03/23559559553553-1.25%1,500-+5.74%--
03/22550560550560+1.82%2,800-+7.49%--
03/21551555550550+0.92%1,000-+6.18%--
03/19539548539545+2.25%2,000-+5.62%--
03/16528533525533+0.95%3,300-+3.9%--
03/15523528523528+0.96%1,400-+3.13%--
03/14523523523523-0.19%100-+2.55%--
03/13525525524524+1.16%1,400-+2.95%--
03/12516518516518+0.58%200-+2.17%--