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
20144/1, 株式分割 1→100
2012
09/2823242324+4.38%40,600-+1.25%--
09/2723232323+1.17%13,300-+1.22%--
09/2623242323-4.12%144,700--4.12%--
09/2524252424-0.74%109,300-0%--
09/2424242424-0.33%59,100-+0.75%--
09/2124252424+3.23%83,700-+5.48%--
09/2025252424-6.04%136,700-+2.17%--
09/1925262525-0.83%45,200-+8.74%--
09/1824252425+2.73%90,600-+9.65%--
09/1424252425+2.08%158,300-+6.74%--
09/1323252324+1.05%82,600-+4.57%--
09/1224252424+0.85%56,900-+3.48%--
09/1124252324-3.67%73,700-+2.61%--
09/1024252425+6.11%167,300-+6.52%--
09/0723232223+3.03%82,500-+0.39%--
09/0623232222+0.4%29,700--2.57%--
09/05222322220%69,800--2.96%--
09/0423232222-0.18%55,500--2.96%--
09/0323232222-0.8%89,500--2.78%--
08/3123232323-2.04%255,700--2%--
08/3023232323-0.26%93,200-+0.04%--
08/2923232323+0.3%32,300-+0.3%--
08/2823232323-0.69%55,800-0%--
08/2724242323-1.45%70,700-+0.7%--
08/24232423240%83,200--2.08%--
08/2324242324-1.05%80,600--2.08%--
08/2224242424-1.49%66,600--1.04%--
08/2124262424+2.95%345,300-+0.46%--
08/2023282323+0.82%431,100--2.42%--
08/1723242323+0.82%113,000--3.21%--
08/1623242323+1.27%27,400--4%--
08/1523232323-0.44%46,500--9%--
08/1423232323-0.31%49,100--8.6%--
08/1323232323+0.92%16,900--8.32%--
08/1023232323-1.22%57,800--9.16%--
08/0923242323-2.38%107,800--11.58%--
08/0823242324-1.79%16,600--9.42%--
08/0724242324+0.63%22,400--7.77%--
08/0624242424-2.34%19,400--8.35%--
08/0324242324+2.48%56,900--6.15%--
08/0224242424+0.85%12,300--8.42%--
08/0124242424-2.03%78,000--12.56%--
07/3124252424-0.21%34,600--10.74%--
07/3025252424+1.26%118,500--10.56%--
07/2724242324+5.21%49,300--11.67%--
07/2623232323-1.69%65,900--16.04%--
07/2524242223-4.91%263,700--14.59%--
07/2425252424-2.92%50,600--10.19%--
07/2326262425-4.66%134,900--7.48%--
07/2027272626-1.13%10,300--2.96%--
07/1926272627+1.18%47,500--1.85%--
07/1827272626-4.38%74,600--3%--
07/1728282727-1.23%33,500-+1.44%--
07/1327282728+1.46%52,100-+6.65%--
07/1228282727-0.73%73,800-+5.12%--
07/1127282728-4.61%37,800-+5.88%--
07/1029292729+1.26%40,400-+11%--
07/0930302829-3.39%128,700-+9.62%--
07/0630303030-1.67%142,300-+13.46%--
07/0530303030-0.66%89,600-+20%--
07/0430312930+3.78%283,900-+20.8%--
07/0327302729+8.7%340,500-+16.4%--
07/0227272727+1.98%46,300-+7.08%--
06/2926272626-1.98%52,300-+5%--
06/2827282727-2.62%57,600-+11.58%--
06/2727282728+2.92%80,600-+14.58%--
06/2627272627-2.84%123,400-+11.33%--
06/2528292728-1.79%242,000-+14.58%--
06/2224282428+18.9%650,000-+16.67%--
06/2124242424-1.79%58,600--1.88%--
06/2023242324+3.36%48,700--0.08%--
06/1924242323-2.19%135,100--3.33%--
06/1824242424+0.64%77,600--1.17%--
06/1524242324-1.38%89,300--1.79%--
06/1424242424-0.33%69,600--0.42%--
06/1324242424+0.13%228,700--0.08%--
06/1224242424+0.21%74,700--0.21%--
06/1124242424+1.7%24,400--4.4%--
06/0824242324-0.04%45,700--6%--
06/0724242424+1.03%53,300--5.96%--
06/0624242323-2.8%22,700--6.92%--
06/0523242324+4.04%82,000--7.92%--
06/0423242323-2.5%59,900--11.5%--
06/0124242324-1.38%59,900--9.23%--
05/3125252424-3.31%11,900--11.37%--
05/3024252425+2.36%27,900--8.33%--
05/2924242324+2.28%69,800--10.44%--
05/2824242324+1.9%10,300--15.57%--
05/2524242323-2.56%149,700--17.14%--
05/2423242324-2.06%21,300--14.96%--
05/2325252424+0.45%50,600--16.17%--
05/2224252424+0.83%27,400--16.55%--
05/2123242324+2.21%43,200--17.24%--
05/1824242323-3.97%147,100--21.73%--
05/1724252424+1.88%68,600--18.5%--
05/1623242324+4.44%93,300--20%--
05/1525252123-8.59%540,600--23.4%--
05/1426262525+2.2%184,100--18.9%--
05/1128292525-20.65%844,600--20.65%--
05/1030313031+4.87%46,800--3.13%--