株価チャート

2012/04/12～2012/09/04

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
20155/1, 株式分割 1→3
20138/1, 株式分割 1→2
2012
09/04617622593596-2.72%928,800-+0.31%--
09/03617620610613-0.27%408,600-+3.29%--
08/31612618610614+0.41%477,600-+3.92%--
08/30595613593612+2.23%656,400-+3.85%--
08/295946015945980%699,600-+1.93%--
08/28621630593598-2.45%1,699,200-+2.1%--
08/27602614602613+2.51%470,400-+4.84%--
08/24601601595598-0.14%271,800-+2.63%--
08/23593600591599+0.14%426,000-+2.77%--
08/22598602596598-0.28%354,600-+2.81%--
08/21589602587600+1.84%434,400-+3.27%--
08/20584592583589+0.71%187,200-+1.58%--
08/17587587582585-0.71%210,600-+0.86%--
08/16584590582589+0.28%197,400-+1.58%--
08/15588589584588-0.7%236,400-+1.29%--
08/14588594584592+0.71%338,400-+2.19%--
08/13587588581588-0.28%87,000-+1.47%--
08/10584590584589+1%204,000-+1.93%--
08/09584585578583-0.14%225,000-+1.1%--
08/08595595583584-1.68%402,600-+1.24%--
08/07592598592594+0.71%364,200-+2.98%--
08/06585590584590+1%334,200-+2.25%--
08/03575586572584+1.59%505,800-+1.42%--
08/02573582573575+0.29%300,000--0.17%--
08/01569575564573+0.58%373,200--0.46%--
07/31563573563570+1.18%322,800693億4248万-0.87%15.162.19
07/30560569557563+0.9%358,200--2.03%--
07/27568572554558-2.9%607,800--2.9%--
07/265765765685750%375,600-0%--
07/25574577570575+1.32%331,200-+0.17%--
07/24567569561568-0.58%508,200--0.96%--
07/23578580571571-1.86%333,600--0.2%--
07/20583588578582+0.14%376,200-+1.69%--
07/19582584578581+0.58%298,200-+1.9%--
07/18585588574578-0.72%575,400-+1.49%--
07/17583586578582-0.43%274,800-+2.59%--
07/13583588582584+0.14%657,000-+3.21%--
07/12583587580583-0.71%426,000-+3.43%--
07/11581589578588+1.73%947,400-+4.54%--
07/10573580569578+0.73%387,600-+3.13%--
07/09571576564573+0.73%396,000-+2.75%--
07/06571577568569-0.73%382,800-+2.55%--
07/05574578569573-1.01%454,200-+3.68%--
07/04578581573579-0.43%541,800-+5.11%--
07/03578582575582+0.29%333,000-+6.14%--
07/02580583576580-0.29%241,800-+6.42%--
06/29583585577582+1.16%544,200-+7.32%--
06/28578583574575-0.43%323,400-+6.88%--
06/27563579558578+3.59%706,800-+7.94%--
06/26559565558558-0.15%435,600-+4.79%--
06/25565565558558-0.3%324,600-+5.35%--
06/22551562551560+0.75%523,200-+6.06%--
06/21558564552556-0.3%546,600-+5.67%--
06/20555562551558+1.83%568,800-+6.39%--
06/19547555547548+0.46%538,800-+4.89%--
06/18561567544545-3.68%877,800-+4.61%--
06/15546571543566+4.14%1,093,800-+8.81%--
06/14548548540543-0.46%306,600-+4.89%--
06/13534548534546+0.46%317,400-+5.37%--
06/12539543538543+0.15%514,200-+5.09%--
06/11540545537543+0.77%316,800-+4.93%--
06/08543547535538-0.77%586,200-+4.13%--
06/07537543531543+1.4%654,000-+4.93%--
06/06520535519535+3.38%794,400-+3.48%--
06/05527529513518+1.31%760,800-+0.1%--
06/04502517502511-0.49%560,400--1.19%--
06/01519519504513-1.12%376,200--0.9%--
05/31495520494519+4.36%744,600-+0.03%--
05/30507508497498-1%273,000--4.14%--
05/29505506501503-0.33%194,400--3.37%--
05/28503509503504-0.17%325,800--3.23%--
05/25495509493505+1.99%417,600--3.26%--
05/24496500493495-1.13%303,000--5.32%--
05/23497503493501+0.7%559,200--4.42%--
05/22503503492497-1.03%811,200--5.27%--
05/21503513501503-1.47%310,200--4.47%--
05/18504514504510-0.97%246,000--3.04%--
05/17519523513515-0.32%332,400--2.09%--
05/16517523515517-0.48%451,800--1.77%--
05/15512521508519+0.32%529,200--1.3%--
05/14515528513518-0.8%498,600--1.62%--
05/11531533515522-2.19%427,200--0.82%--
05/10528535527533-0.31%325,800-+1.39%--
05/09538540533535-0.47%342,000-+1.9%--
05/08538539530538-0.31%470,400-+2.58%--
05/07531544531539+0.15%643,800-+3.09%--
05/02538541534538+0.31%387,000-+3.13%--
05/01533541532537+0.94%463,200-+3.01%--
04/27536538529532-0.47%459,600-+2.24%--
04/26525535521534+1.26%625,800-+2.92%--
04/25532532523528-0.16%430,200-+1.83%--
04/24532533525528-0.31%461,400-+2.19%--
04/23528532523530+0.47%367,800-+2.71%--
04/20520528516528+0.32%537,600-+2.43%--
04/19528528518526-1.1%594,600-+2.3%--
04/18530532524532+0.16%468,000-+3.64%--
04/17522532521531+1.76%612,600-+3.88%--
04/16514523514522+0.48%329,400-+2.29%--
04/13517522516519+0.81%462,000-+2.2%--
04/12509518508515+0.65%607,800-+1.58%--