株価チャート

2012/03/07～2012/07/31

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2012
07/3182837980-4.76%48,5428億188万-20%--
07/3081848084-1.18%66,920--17.65%--
07/2784938185+10.39%211,140--18.27%--
07/2678807577+4.05%62,230--27.36%--
07/2571767174+1.37%57,933--31.48%--
07/2473767073-6.41%99,797--33.64%--
07/2382827678-2.5%66,296--30.36%--
07/2088898080-8.05%97,510--29.82%--
07/19879086870%59,197--25.64%--
07/1888898487-3.33%55,428--26.89%--
07/1789928990+1.12%66,007--25.62%--
07/1388948889+2.3%222,148--27.05%--
07/1298998387-15.53%516,619--29.84%--
07/11104106101103-2.83%90,097--18.25%--
07/10109109106106-2.75%47,037--16.54%--
07/09105111103109+1.87%177,034--14.17%--
07/06107111101107-13.71%554,884--16.41%--
07/05126127123124-1.59%49,320--3.88%--
07/04126128126126-1.56%28,228--2.33%--
07/03129130126128-1.54%37,006--0.78%--
07/02128130127130+1.56%22,116-+0.78%--
06/29126128126128+0.79%26,103--0.78%--
06/28127128126127+0.79%15,127--2.31%--
06/271251271251260%24,332--3.08%--
06/26128128125126-1.56%61,448--3.08%--
06/25130131127128-1.54%77,623--2.29%--
06/22129130127130+0.78%49,301-0%--
06/211291311291290%57,024--0.77%--
06/20129131128129+0.78%30,002--0.77%--
06/19131131128128-1.54%37,308--1.54%--
06/18130131129130+1.56%32,250-0%--
06/15134135128128-6.57%95,684--1.54%--
06/14140140133137-1.44%61,339-+5.38%--
06/13138140136139+2.21%64,603-+6.92%--
06/12131137130136+5.43%107,809-+4.62%--
06/11131133127129-0.77%32,193--0.77%--
06/08128131127130+1.56%43,731--0.76%--
06/07128130127128+0.79%28,434--2.29%--
06/06127130127127+1.6%26,184--3.79%--
06/05127129125125-0.79%42,967--6.72%--
06/04127128126126-2.33%25,180--6.67%--
06/01128141126129+0.78%170,526--5.15%--
05/31130131126128-3.03%48,716--6.57%--
05/30130132125132+2.33%49,963--4.35%--
05/29131131126129-2.27%44,781--7.86%--
05/28136136129132-1.49%36,676--7.04%--
05/25130134129134+1.52%37,762--5.63%--
05/241301361301320%20,148--6.38%--
05/23140142131132-2.94%86,129--6.38%--
05/22130136129136+7.09%79,826--3.55%--
05/21125134123127+0.79%59,554--9.93%--
05/181251271241260%31,363--10.64%--
05/17123128123126+2.44%44,376--10.64%--
05/161201241201230%43,190--12.77%--
05/15125127122123-6.11%103,421--12.77%--
05/14135135122131-2.24%62,887--7.09%--
05/11136138134134-1.47%31,699--4.96%--
05/101361401341360%49,591--3.55%--
05/09141142130136-3.55%105,996--2.86%--
05/081431461411410%40,572-+0.71%--
05/07152153141141-7.24%120,296-+0.71%--
05/02151157151152-0.65%73,239-+9.35%--
05/01158162153153-3.16%112,482-+10.87%--
04/27157174156158+1.94%393,696-+15.33%--
04/26156157154155-0.64%73,007-+13.97%--
04/251611611551560%101,624-+15.56%--
04/24155157152156-1.27%121,053-+16.42%--
04/23165176157158-5.39%240,388-+17.91%--
04/20178193163167-6.18%1,002,007-+23.7%--
04/19178178178178+39.06%121,834-+31.85%--
04/18129131128128-0.78%44,869--5.19%--
04/17129131125129-1.53%83,410--5.15%--
04/16128135127131+2.34%113,564--5.07%--
04/13128129125128+0.79%35,352--7.91%--
04/12124129124127+2.42%46,581--9.93%--
04/11123125122124-0.8%41,562--12.68%--
04/101251271241250%27,801--13.19%--
04/09128128125125-2.34%33,460--14.38%--
04/061271281261280%17,789--12.93%--
04/05125129123128+0.79%71,679--14.09%--
04/041271281261270%31,503--16.45%--
04/03130131126127-2.31%86,738--17.53%--
04/02132135130130-2.99%102,842--17.2%--
03/30126135125134+6.35%133,099--16.25%--
03/29126127123126+0.8%104,504--22.7%--
03/28126127124125+1.63%104,020--24.24%--
03/27126132123123+1.65%345,299--26.35%--
03/26132133118121-8.33%345,951--28.82%--
03/23137137132132-5.04%171,203--23.7%--
03/22140142136139-2.11%167,647--20.11%--
03/211401471381420%231,502--18.86%--
03/19133151133142-19.77%1,042,840--19.32%--
03/16180181169177-1.12%141,043-0%--
03/15184194178179+5.92%454,456-+1.7%--
03/14168171168169+1.81%76,111--3.43%--
03/13170172166166-1.78%132,483--5.14%--
03/12175178169169-1.74%138,602--3.43%--
03/09165174164172+4.88%247,796--1.15%--
03/08163167161164+0.61%63,309--5.75%--
03/071621641571630%116,662--5.78%--