株価チャート

2012/02/20～2012/07/12

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
07/12810813788807-0.12%16,400--1.94%--
07/11819823808808-1.7%11,700--1.94%--
07/10849851821822+0.37%19,500--0.36%--
07/09855856817819-3.65%23,700--0.61%--
07/06839874827850+2.78%62,700-+3.28%--
07/05813838813827+1.72%18,100-+0.85%--
07/04830840810813-1.69%18,900--0.85%--
07/03834839820827-0.84%24,000-+0.85%--
07/02849851829834-1.42%29,000-+1.71%--
06/29822846816846+3.17%34,900-+3.42%--
06/28813822805820+1.36%22,700-+0.37%--
06/27790811786809+3.32%10,000--0.86%--
06/26795804768783-2.61%35,200--4.16%--
06/25821834803804-1.59%36,000--1.83%--
06/22824826814817-1.09%7,900--0.24%--
06/21839844820826-0.12%21,900-+0.85%--
06/20831843819827+1.35%13,200-+1.1%--
06/19824829816816-1.57%10,500--0.24%--
06/188448448248290%20,500-+1.34%--
06/15834853826829+0.24%22,100-+1.22%--
06/14835837822827-1.78%15,300-+0.85%--
06/13841861834842+0.24%23,800-+2.56%--
06/12813840804840+1.45%20,100-+2.07%--
06/11825863825828-0.12%24,600-+0.36%--
06/08830837820829-1.07%32,900-+0.24%--
06/07834838816838+1.09%24,600-+0.96%--
06/06794830793829+3.88%21,700--0.36%--
06/05777799772798+2.05%12,700--4.32%--
06/04763785753782-0.64%32,200--6.9%--
06/01800802754787-2.84%32,900--6.86%--
05/31808810800810-1.58%20,800--4.59%--
05/30813823802823+0.49%16,700--3.52%--
05/29804821804819+2.5%37,100--4.43%--
05/28801809797799-1.36%12,600--7.09%--
05/25801816798810-0.12%20,000--6.36%--
05/247988187988110%17,600--6.57%--
05/23834834810811-2.76%20,900--6.89%--
05/22830839815834+1.09%23,700--4.69%--
05/21804828804825+2.74%15,400--5.93%--
05/18798803786803-0.86%22,900--8.85%--
05/17817817797810-0.86%66,600--8.47%--
05/16809832807817+0.99%44,500--8.1%--
05/15868868802809-6.8%68,300--9.3%--
05/14866886865868+2.84%36,200--3.13%--
05/11870890841844-2.99%30,300--6.01%--
05/10871875863870-0.91%20,700--3.55%--
05/09878890877878-1.68%33,500--2.88%--
05/08879893874893+1.13%19,000--1.54%--
05/07879892879883-1.67%17,500--2.86%--
05/02881898877898+1.81%16,900--1.54%--
05/01896896871882-1.56%35,100--3.5%--
04/27930930892896-3.45%41,000--2.08%--
04/26910930910928+2.54%23,200-+1.2%--
04/25910910900905+0.67%13,200--1.52%--
04/24899905895899-1.21%30,200--2.28%--
04/23919929910910-1.73%17,900--1.09%--
04/20900932894926+3.12%25,400-+0.65%--
04/19906912895898-1.32%19,000--2.29%--
04/18891915891910+2.71%14,900--0.98%--
04/17883890882886-0.78%11,100--3.49%--
04/16895898888893-0.67%24,600--2.72%--
04/13908910895899+0.33%28,300--2.18%--
04/12909912891896-2.5%29,700--2.71%--
04/11890919877919+1.55%49,400--0.11%--
04/10906913901905-0.44%18,800--1.42%--
04/09893918885909+0.44%45,300--0.76%--
04/06877906875905+1.46%50,300--1.09%--
04/05900902854892-2.41%87,900--2.3%--
04/04945945913914-3.28%59,700-+0.33%--
04/03932952931945+1.29%33,100-+3.96%--
04/02951963927933-3.01%59,600-+3.09%--
03/30952963950962+2.01%47,400-+6.77%--
03/29945952933943-1.26%47,200-+5.25%--
03/28925956925955+2.8%92,500-+7.06%--
03/27933938917929+1.2%120,800-+4.97%--
03/26955955914918-4.08%66,700-+4.2%--
03/23961963948957-0.93%65,500-+9.37%--
03/22923966917966+4.89%109,400-+11.42%--
03/21917925917921+0.33%38,900-+7.09%--
03/19914924911918+0.55%30,400-+7.49%--
03/16900926899913+1.9%68,900-+7.67%--
03/15895900891896+0.56%33,600-+6.29%--
03/14895909891891+0.68%45,500-+6.32%--
03/13897901883885-1.34%48,800-+6.37%--
03/12916919896897-1.97%31,700-+8.73%--
03/09930930911915-2.03%65,200-+12%--
03/08885934881934+5.78%94,500-+15.59%--
03/07861883858883+1.49%67,100-+10.65%--
03/06862875862870+1.05%43,700-+9.99%--
03/05860870860861-0.23%39,900-+9.82%--
03/02864864849863+1.17%21,200-+11.07%--
03/018568678428530%58,300-+10.78%--
02/29876878850853-0.93%55,200-+11.8%--
02/28836865831861+2.87%62,500-+13.74%--
02/27840858833837-0.24%83,700-+11.45%--
02/24844849837839-1.64%34,200-+12.62%--
02/23824867816853+3.65%126,200-+15.43%--
02/22807826803823+3%92,900-+12.28%--
02/21802810796799-0.99%57,600-+9.75%--
02/20792807789807+1.89%79,700-+11.62%--