株価チャート

2012/03/21～2012/08/13

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
20167/1, 株式併合 10→1
20137/1, 株式分割 1→100
2012
08/13353355351354+0.28%6,080--3.42%--
08/10353355350353+0.43%15,910--3.95%--
08/09359359351351-1.4%33,140--4.62%--
08/08357361356356+0.28%14,670--3.52%--
08/07360362353355-0.84%17,860--4.05%--
08/06357364354358+0.7%15,310--3.76%--
08/03362364356356-0.7%21,170--4.95%--
08/02357362356358+1.13%10,470--4.53%--
08/01357360354354-1.26%10,920--6.1%--
07/31362365350359+0.99%32,680--5.16%--
07/30364364355355-1.39%13,270--6.08%--
07/27363363358360+1.12%23,900--4.76%--
07/26353360353356+0.85%28,640--5.82%--
07/25368372353353-3.81%30,260--6.86%--
07/24361368361367+1.24%8,800--3.17%--
07/23365376362363-2.29%16,440--4.1%--
07/20380382371371-3.13%17,500--1.85%--
07/19384386381383-0.26%9,800-+1.59%--
07/18386387379384+0.26%15,610-+2.13%--
07/17385385380383+0.66%7,710-+2.13%--
07/13387388380381-0.91%10,130-+1.74%--
07/12384393384384-1.41%12,380-+2.95%--
07/11385391380390+1.7%10,640-+4.7%--
07/10387390383383+0.13%14,400-+3.23%--
07/09389390380383-0.78%10,400-+3.66%--
07/06389390384386+0.78%9,240-+5.04%--
07/05378389378383+0.92%18,850-+4.51%--
07/04389389377379-0.66%23,830-+3.55%--
07/03391393378382-3.78%57,570-+4.52%--
07/023984003893970%24,290-+8.63%--
06/29399399386397-0.5%14,670-+9.23%--
06/28393405390399+0.63%35,500-+10.08%--
06/27369396369396+7.17%37,680-+10%--
06/26370380365370-0.94%12,770-+3.21%--
06/25368384368373+2.33%29,790-+4.19%--
06/22356370355365+1.25%26,870-+2.1%--
06/21359367359360+0.84%20,950-+1.12%--
06/20356364356357+0.99%12,370-+0.28%--
06/19355360350354-2.21%24,420--0.42%--
06/18355364352362+5.24%41,560-+1.83%--
06/15348351343344-1.15%33,420--3.51%--
06/14354356348348-2.11%19,530--2.39%--
06/13362363355355-1.93%15,280--0.84%--
06/12353364353362+0.56%12,500-+0.84%--
06/11359360353360+2.13%16,700-0%--
06/08359360350353-2.49%10,980--2.35%--
06/07362365356362-0.14%17,350--0.41%--
06/06350362346362+5.23%16,700--0.55%--
06/05341347340344+1.03%12,780--6.01%--
06/04351353338341-5.42%32,720--7.97%--
06/01371374358360-3.61%15,310--3.49%--
05/31370377365374+1.91%30,690--0.4%--
05/30365370364367+0.83%13,150--2.79%--
05/29360368353364+2.97%25,420--3.84%--
05/28362370350353-3.81%32,190--7.11%--
05/25361367361367+2.09%12,930--3.93%--
05/24351360348360+3.45%15,430--6.14%--
05/23360371347348-2.52%18,600--9.51%--
05/22351357351357+3.18%6,860--7.64%--
05/21344356344346-0.14%11,910--10.72%--
05/18341354341346-4.42%31,200--10.82%--
05/17335363333362+6.47%46,000--7.18%--
05/16349354339340-4.23%37,250--13.27%--
05/15354356331355-2.34%96,850--10.13%--
05/14370374364364-1.09%37,000--8.44%--
05/11382385368368-3.67%33,330--7.66%--
05/10378383365382+0.66%47,540--4.63%--
05/09380385379379-1.81%25,890--5.49%--
05/08386391379386+0.92%26,450--4.22%--
05/07399399376383-5.44%74,160--5.32%--
05/02400407395405+1.25%18,910--0.37%--
05/01410411398400-4.2%73,840--1.6%--
04/27437437417417-3.81%41,790-+2.71%--
04/26420438420434+3.09%52,570-+6.77%--
04/25410424410421+2.56%44,590-+3.83%--
04/24410415408410-0.12%30,560-+1.49%--
04/23410415409411+0.74%49,730-+1.61%--
04/20400410394408+2.13%28,370-+0.87%--
04/19400403395399-0.62%31,990--1.48%--
04/18402403395402+2.69%33,050--1.35%--
04/17392393388391+1.3%13,870--3.69%--
04/16393398386386-3.38%22,190--4.93%--
04/13384400384400+4.04%25,430--1.6%--
04/12386387380384+0.66%19,270--5.19%--
04/11388388379382-3.78%60,640--5.57%--
04/10395404395397-1%34,300--1.61%--
04/09408408400401-2.32%25,370--0.37%--
04/06403412401410+2.37%25,130-+2.24%--
04/05393406391401+0.13%36,600-+0.38%--
04/04413418400400-4.31%66,500-+0.5%--
04/034224264174180%43,370-+5.03%--
04/02419427416418+0.72%23,010-+5.56%--
03/30418427413415-1.19%25,040-+5.33%--
03/29420425414420+1.2%34,980-+7.42%--
03/28409425406415+1.22%50,880-+6.96%--
03/27407416406410+1.61%29,650-+6.77%--
03/26411417403404-1.82%37,150-+5.63%--
03/23412414401411+0.98%31,960-+8.44%--
03/22394429394407+2.91%66,660-+8.24%--
03/21400409394396-2.83%99,170-+6.03%--