株価チャート

2012/04/25～2012/09/28

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
2012
09/28218218210213-0.47%9,900--5.75%--
09/27217217211214-0.93%6,900--5.73%--
09/26208217208216-2.26%9,500--4.85%--
09/25218222211221-0.45%30,500--3.07%--
09/24220223218222+0.91%23,500--2.63%--
09/21219222219220-1.35%3,700--3.93%--
09/20226226219223-0.45%20,700--2.62%--
09/19225229224224-1.75%4,400--2.61%--
09/18230230220228-0.44%10,800--0.87%--
09/14230232229229-0.43%13,100--0.43%--
09/13224230224230+3.6%8,300-0%--
09/12218224215222-2.2%18,800--3.48%--
09/11229229217227+1.34%15,100--1.3%--
09/10230230224224-3.03%1,200--3.03%--
09/06226231223231+1.32%5,500-0%--
09/05230230228228+0.44%400--1.3%--
09/04230230227227-0.44%500--1.73%--
09/03230230214228-2.15%6,600--1.72%--
08/312332342302330%3,200-+0.87%--
08/30230233230233-0.43%1,200-+0.87%--
08/292332352292340%3,300-+1.3%--
08/28233235228234+0.86%11,200-+1.74%--
08/272322322262320%3,100-+0.87%--
08/24231232226232+0.87%2,800-+0.87%--
08/23232232230230+1.32%500-0%--
08/22234234227227-1.73%8,500--1.3%--
08/21230231230231-0.86%200-+0.43%--
08/20232233232233+1.3%800-+1.3%--
08/17232233227230-0.86%5,200-0%--
08/16232232232232+0.43%100-+0.87%--
08/152312312302310%700-+0.43%--
08/14230231230231+0.87%1,000-+0.87%--
08/132322322292290%2,200-0%--
08/10228230226229-1.29%4,100-0%--
08/082262322262320%1,400-+1.31%--
08/072262322252320%1,100-+1.31%--
08/062322322322320%400-+1.31%--
08/03232232232232-0.43%500-+1.31%--
08/02224233220233+1.3%3,700-+1.75%--
08/01230232230230-1.29%700-+0.88%--
07/31222233222233-0.85%4,300-+2.19%--
07/30235235235235+4.44%3,800-+3.52%--
07/272252282222250%3,300--0.88%--
07/26222225221225+1.81%1,900--0.88%--
07/25221221221221-3.07%1,200--2.64%--
07/24228228228228-0.44%300-0%--
07/23220229220229+0.88%800-+0.44%--
07/202272272222270%1,600--0.44%--
07/19227227225227-0.44%1,200--0.44%--
07/18224229223228-0.87%3,500-0%--
07/17230230227230-0.43%1,600-+0.88%--
07/13235235226231-0.86%9,000-+1.32%--
07/122282342282330%4,900-+2.19%--
07/11225233225233+3.56%6,600-+2.19%--
07/10226226225225-0.88%2,100--1.32%--
07/09228228227227-0.44%1,100--0.44%--
07/06225228225228+0.44%1,200-0%--
07/05228228227227-0.44%1,600--0.44%--
07/04230230228228-0.87%1,400-0%--
07/03227230224230+0.44%7,200-+0.88%--
07/02225229225229+0.88%5,100-+0.44%--
06/29220227212227+1.34%10,000--0.44%--
06/28218226218224-0.88%7,100--1.75%--
06/27217226211226+3.67%2,900--0.88%--
06/26212220212218-1.8%2,000--4.8%--
06/25229229222222-3.48%2,900--3.06%--
06/222282302282300%700-+0.44%--
06/21209230209230+2.22%8,900-+0.44%--
06/20228230225225-1.75%2,600--1.75%--
06/192212292212290%900--0.43%--
06/18225229222229-0.43%3,000--0.43%--
06/142232302232300%500--0.43%--
06/132302302302300%200--0.43%--
06/12230230230230-0.86%200--0.43%--
06/07231234219232+0.87%5,700-0%--
06/05215230215230+0.44%9,000--0.86%--
06/04230230197229-0.43%7,300--1.29%--
06/01230232230230-0.43%5,100--0.86%--
05/29230231230231-0.43%1,500--0.86%--
05/28232232219232+0.87%3,500--0.43%--
05/25230230229230+0.44%1,000--1.29%--
05/24224229223229+1.78%3,300--1.29%--
05/232252252252250%300--3.02%--
05/222252252252250%100--3.43%--
05/21227227221225-2.6%1,700--3.43%--
05/182302332302310%800--1.28%--
05/172302312302310%2,200--1.28%--
05/16232232215231+0.43%1,200--1.7%--
05/15228230205230+0.44%9,000--2.13%--
05/14220229215229+1.78%7,600--2.55%--
05/11230233225225-3.43%2,900--4.26%--
05/102332332332330%1,200--1.27%--
05/09231238231233-2.51%5,400--1.27%--
05/08237239237239+0.42%3,700-+1.27%--
05/07239239235238-0.42%2,700-+1.28%--
05/02239239239239-0.42%400-+2.14%--
05/01240241239240+0.42%13,400-+3%--
04/27237239234239+0.84%8,800-+3.02%--
04/262372372372370%1,900-+2.16%--
04/252372372352370%6,400-+2.6%--