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→10
2012
09/28205205200201-2.43%16,900--3.14%--
09/27204206203206+1.48%6,990--0.72%--
09/26204205203203-1.22%8,750--2.17%--
09/25210210203205-1.35%11,940--0.97%--
09/24205210205208-0.81%7,990-+0.87%--
09/21213213210210-1.64%2,300-+1.7%--
09/20206213206213+1.48%12,850-+3.4%--
09/19206210204210+1.75%8,170-+2.39%--
09/18210213206206-0.82%15,910-+0.63%--
09/14200208200208+4%17,630-+1.46%--
09/13203208200200-1.48%16,370--1.96%--
09/12201206201203-2.54%10,990--0.49%--
09/11210210206208-0.33%2,040-+2.11%--
09/10208209204209-0.14%5,150-+2.45%--
09/07205212201209+1.26%9,230-+2.6%--
09/06205208203207-1.05%2,560-+1.82%--
09/05213213206209-1.46%2,830-+2.91%--
09/04215218209212-1.4%16,030-+4.43%--
09/03217218212215+1.27%5,930-+6.44%--
08/31215217208212+1.82%24,530-+5.1%--
08/30201218201209+3.94%21,490-+3.73%--
08/29200201199201+0.3%2,730--0.2%--
08/28204204200200-1.72%8,370--0.5%--
08/27208208204204-0.39%2,920-+1.24%--
08/242052282022040%33,520-+1.14%--
08/23199205199204+2.41%5,040-+1.14%--
08/22199200199200+0.15%3,110--1.24%--
08/21201202199199-1.87%3,240--1.39%--
08/20201203199203+1%8,230-0%--
08/17201202199201+0.25%5,720--0.99%--
08/16198201198201-0.69%5,610--1.72%--
08/15197207197202-0.05%12,350--1.03%--
08/14198202197202+2.12%5,770--1.46%--
08/13196198196198-0.95%6,610--3.98%--
08/10195200195200+0.05%4,230--3.53%--
08/09198200198200-0.2%1,860--3.57%--
08/08201201199200-0.5%6,680--3.85%--
08/07200201195201-0.35%1,810--3.83%--
08/06201203199202+0.35%1,650--3.95%--
08/03200201195201+1.11%3,620--4.74%--
08/02200200197199-1.34%6,260--5.78%--
08/01198202197202-1.71%5,520--4.95%--
07/31201205200205+1.94%5,310--3.76%--
07/30202204200201+0.2%4,290--5.59%--
07/27209210200201-3.97%10,070--6.21%--
07/26200214195209+5.18%34,750--2.79%--
07/25205205198199-1.39%5,210--8.01%--
07/24201202195202-1.71%7,910--7.14%--
07/23205209201205-1.96%5,270--5.96%--
07/20208211206209-0.38%6,090--4.52%--
07/19209214207210+0.62%8,740--4.16%--
07/18212212209209-0.48%2,820--4.75%--
07/17216217206210-0.66%16,350--3.85%--
07/13215215201211-1.91%21,550--3.21%--
07/12219219210215-1.69%15,360--0.88%--
07/11220220213219-1.04%17,310-+1.3%--
07/10218221217221+0.45%19,600-+2.84%--
07/09217221217220-0.81%7,290-+3.33%--
07/06216222216222+2.59%5,930-+4.67%--
07/05218219215216-2.35%10,610-+3%--
07/04222225215222-1.38%18,420-+5.98%--
07/03220225219225+1.31%6,370-+7.98%--
07/02220225219222+1.46%4,230-+7.62%--
06/29218220215219+1.68%7,970-+6.59%--
06/28212217212215+0.84%3,420-+5.34%--
06/27220220213213-1.84%3,620-+4.98%--
06/26218222217217-1.32%6,650-+6.95%--
06/25223223216220-1.35%4,920-+8.37%--
06/22222224215223-1.33%16,650-+10.4%--
06/21227227221226-0.44%6,960-+13%--
06/202302362262270%18,130-+14.07%--
06/19230232225227-1.22%8,740-+15.23%--
06/18220235220230+4.55%27,310-+17.24%--
06/15219228213220+4.47%16,170-+13.3%--
06/14220220208210-4.28%10,810-+8.45%--
06/13195230195220+13.53%30,480-+13.89%--
06/12190195190194-1.58%3,340-+0.31%--
06/11192197191197+3.85%4,080-+1.39%--
06/08193193188189-0.58%6,340--2.87%--
06/07192193188191+2.75%6,280--2.81%--
06/06185190182185+1.04%4,850--6.36%--
06/05181184181184+0.05%6,080--8.25%--
06/04182185181183+0.44%8,730--9.66%--
06/01189189182183-2.67%7,370--10.93%--
05/31188190187188-0.48%1,130--9.37%--
05/30190190187189-0.79%2,170--10.24%--
05/29189192184190+1.33%8,930--10.38%--
05/28188190187188-0.58%2,340--12.79%--
05/25194194187189-0.74%14,940--13.09%--
05/24200203185190-8.87%33,020--13.24%--
05/23228230204209-8.15%42,820--6.08%--
05/22189227187227+21.39%35,290-+1.79%--
05/21180187180187+0.32%8,750--16.52%--
05/18190190186186-2.61%11,260--17.52%--
05/17186191186191+2.9%9,690--16.05%--
05/16187188183186-0.69%6,450--19.13%--
05/15199200187187-5.26%32,040--19.61%--
05/14196200193198-0.55%15,390--15.87%--
05/11203203196199-1.09%28,400--16.12%--
05/10204207200201-4.29%32,820--16.25%--