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
20214/1, 株式分割 1→2
2012
09/28390392390390-0.51%11,200--10.55%--
09/27395395392392-1.51%9,400--10.3%--
09/26399407398398-8.51%36,600--9.34%--
09/254314354304350%78,000--1.14%--
09/24436436434435-0.34%12,600--0.91%--
09/21439440428437-0.8%10,200--0.34%--
09/20441442440440-0.34%4,000-+0.46%--
09/19443443441442-0.23%4,000-+1.26%--
09/184434434404430%10,200-+1.72%--
09/144434454424430%7,600-+1.96%--
09/134434454434430%6,800-+2.19%--
09/12441443440443+0.45%6,200-+2.43%--
09/11443445441441-0.9%7,800-+2.2%--
09/10445447445445-0.22%21,800-+3.37%--
09/07445450445446+0.34%14,200-+3.85%--
09/06443444443444+0.23%2,200-+3.74%--
09/05445445440443-0.34%11,000-+3.75%--
09/04445445445445-0.11%1,200-+4.34%--
09/03441448441445+1.14%2,000-+4.71%--
08/31445445440440-1.23%3,000-+3.77%--
08/30449450428446+0.11%13,200-+5.32%--
08/29444446444445+0.23%7,200-+5.45%--
08/28443448440444+1.02%18,000-+5.46%--
08/27434440431440+1.62%13,000-+4.64%--
08/24428434428433-0.12%12,800-+3.22%--
08/23429434425433+0.7%8,200-+3.34%--
08/22425435425430+1.78%17,000-+2.87%--
08/21418423416423+0.72%5,600-+1.08%--
08/20417420416420+0.96%2,000-+0.6%--
08/17413416413416+0.61%4,200--0.36%--
08/164144154134130%1,600--0.96%--
08/15415415410413-0.12%3,600--0.72%--
08/14415415413414-0.36%2,400--0.6%--
08/13416416415415-0.36%2,400--0.24%--
08/10412420412417-0.72%2,400-+0.12%--
08/09416420415420+0.84%1,800-+0.84%--
08/08413418413416+0.24%6,800-+0.24%--
08/074184184114150%8,600-0%--
08/06422422414415-1.31%4,400-0%--
08/034174214154210%5,200-+1.33%--
08/02422423414421-0.24%2,400-+1.33%--
08/014194224184220%1,800-+1.57%--
07/31420423418422+0.48%3,200-+1.57%--
07/304244244164200%7,000-+0.84%--
07/27419420416420+0.84%1,800-+0.6%--
07/26412416412416+0.85%1,200--0.48%--
07/25415417408413-2.25%9,200--1.55%--
07/24415422414422-0.47%7,400-+0.48%--
07/23424424420424+0.95%9,200-+0.95%--
07/20415420414420+1.45%2,400-0%--
07/194144144134140%1,200--1.43%--
07/18412415410414-0.48%5,000--1.19%--
07/17408416404416+1.46%11,200--0.72%--
07/13405410405410+0.61%2,000--2.15%--
07/124084094064080%3,800--2.98%--
07/11410413406408-0.61%5,400--2.98%--
07/104124124094100%1,400--2.38%--
07/09410414409410+0.37%2,600--2.38%--
07/06413413409409-0.61%1,600--2.74%--
07/05407413407411+0.86%7,200--2.38%--
07/04409412406408-0.12%10,000--3.21%--
07/03420423408408-3.55%8,400--3.32%--
07/02423423420423+0.12%800-+0.24%--
06/29410423401423+1.56%13,800-+0.12%--
06/28426426405416-0.48%19,800--1.19%--
06/27428433418418-0.59%5,600--0.48%--
06/26423431420421-4%8,400-+0.36%--
06/25438445432438-1.57%6,400-+4.78%--
06/224484484384450%9,800-+6.71%--
06/21447447445445+0.11%5,200-+7.23%--
06/20440447435445+2.3%28,400-+7.37%--
06/19420435419435+2.84%21,600-+5.46%--
06/18416423415423+1.2%5,800-+2.8%--
06/15413418413418+0.24%800-+1.58%--
06/14414418410417+0.97%9,400-+1.34%--
06/134144144134130%1,200-+0.36%--
06/12414414412413-0.6%4,800-+0.36%--
06/11418418415415-0.6%3,600-+0.97%--
06/08417419415418+1.21%2,000-+1.58%--
06/07419419411413-0.48%5,600-+0.36%--
06/064194194134150%2,000-+0.85%--
06/05417417415415+0.36%1,000-+0.85%--
06/04411421407413-2.36%2,200-+0.49%--
06/01423424422423+0.12%12,600-+2.67%--
05/31416423415423+1.56%13,400-+2.8%--
05/30415416415416+0.73%2,000-+1.22%--
05/29405413405413-0.12%8,800-+0.49%--
05/28414414407414+3.25%4,600-+0.36%--
05/25389407389401+3.35%3,200--2.79%--
05/24395396388388-2.64%8,400--5.95%--
05/23400400398398-0.5%8,600--3.63%--
05/22417417400400-2.32%9,000--3.38%--
05/21405410405410+1.11%4,000--1.33%--
05/18405410401405-0.25%5,400--2.41%--
05/17401406398406-0.98%4,400--2.17%--
05/164044104004100%5,200--1.2%--
05/15410412402410-1.32%11,200--1.2%--
05/14417417412416+0.36%2,200-+0.12%--
05/11418418408414-0.12%8,600-0%--
05/10413415413415+0.61%1,200-+0.12%--