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
20204/1, 株式分割 1→4
20174/1, 株式併合 10→1
2012
09/28505510495510+1.49%135,600-+1.19%--
09/27505513503503-1.47%177,200--0.5%--
09/26500513488510+1.49%380,800-+0.79%--
09/25503515498503-0.5%506,400--0.89%--
09/24493505493505+2.54%152,400--1.17%--
09/21500505493493-1.5%197,600--4.18%--
09/20503510500500-0.5%152,000--3.29%--
09/19508508500503-0.5%131,200--3.37%--
09/18503515500505+0.5%321,200--3.26%--
09/14500508495503+1.52%210,000--3.37%--
09/134955004904950%98,000--4.07%--
09/12493495493495+1.02%98,400--3.32%--
09/11505505485490-2.49%196,000--3.73%--
09/10493505490503+1.52%207,200--0.5%--
09/07500500490495+2.06%160,800--1.2%--
09/06488488475485+0.52%201,600--2.61%--
09/05500505480483-3.98%483,200--2.33%--
09/04493505490503+2.55%691,200-+2.13%--
09/03520520490490-5.77%744,400-+0.41%--
08/31513530513520+0.48%536,400-+7.22%--
08/30520523513518+0.49%350,000-+7.81%--
08/29520523510515-1.9%476,000-+8.42%--
08/28530535520525-1.41%408,800-+11.7%--
08/27525538520533+1.43%569,600-+14.52%--
08/24525538518525-0.94%790,000-+14.13%--
08/23525550520530+1.44%1,957,200-+16.48%--
08/22548548515523-3.24%1,895,200-+15.85%--
08/21590598533540-8.47%2,547,200-+20.81%--
08/20580603568590+1.72%1,285,200-+33.48%--
08/17573590565580+0.43%2,568,800-+33.64%--
08/16575590560578-1.28%4,337,600-+35.25%--
08/15550585533585+5.88%5,594,000-+38.95%--
08/14508560505553+27.01%10,812,800-+33.13%--
08/13415435415435+5.45%144,000-+6.1%--
08/10408413408413+1.23%6,400-+0.61%--
08/09410410405408+0.62%12,000--0.61%--
08/08400408400405+1.89%21,600--1.46%--
08/07403408398398-1.85%18,000--3.52%--
08/06405408403405+0.62%8,400--1.94%--
08/03403408400403-1.23%28,000--2.78%--
08/02415415408408-1.81%12,400--1.57%--
08/01418420415415+0.61%13,600-0%--
07/31410420410413+0.61%21,200--0.6%--
07/30415415400410+1.23%24,800--1.2%--
07/27408408398405+2.53%21,600--2.41%--
07/26390395388395+1.28%25,200--4.82%--
07/25395395388390-1.27%27,200--6.02%--
07/24408408395395-1.25%28,800--5.05%--
07/23408408400400-2.44%19,600--3.61%--
07/20418420410410-3.53%32,000--0.97%--
07/19420425415425+2.41%28,400-+2.91%--
07/18413415410415+1.84%16,800-+0.97%--
07/17408415408408+0.62%25,200--0.61%--
07/134054104004050%33,600--0.98%--
07/12425425405405-3.57%35,600--0.74%--
07/11430435420420-2.33%48,000-+3.19%--
07/10450458430430-1.71%119,600-+5.91%--
07/09425443425438+1.74%28,000-+8.56%--
07/06428435423430+0.58%46,400-+7.5%--
07/05420430420428+0.59%12,400-+7.68%--
07/044254254234250%12,000-+7.32%--
07/03420428420425+1.19%12,800-+7.87%--
07/02430430420420-1.18%17,600-+7.14%--
06/29418425415425+1.19%16,000-+8.7%--
06/284204254184200%17,200-+7.69%--
06/27413420413420+2.44%23,600-+7.97%--
06/26425425410410-1.8%72,800-+5.67%--
06/25418420413418+1.21%28,800-+7.6%--
06/22403413400413+1.85%28,400-+6.31%--
06/21403405400405+0.62%12,400-+4.65%--
06/20395403395403+1.26%28,000-+3.74%--
06/19390400388398+2.58%36,000-+2.45%--
06/18385390385388+2.65%38,000--0.13%--
06/15385385378378-0.66%27,200--2.96%--
06/143783833783800%10,800--2.81%--
06/13383383378380-1.3%10,000--3.31%--
06/12383385375385+0.65%15,200--2.53%--
06/11388388383383+0.66%21,200--3.89%--
06/08385385378380-0.65%34,800--5.24%--
06/07380388380383+1.32%37,200--5.56%--
06/06375378368378+2.03%36,400--7.48%--
06/05360370360370+2.78%29,600--10.19%--
06/04355360353360-1.37%32,400--13.67%--
06/01373373360365-3.95%63,200--13.92%--
05/313783803783800%31,200--11.63%--
05/30390393380380-2.56%45,600--12.44%--
05/29393393388390-1.27%61,600--10.96%--
05/284034033933950%31,200--10.23%--
05/253983983903950%36,800--10.84%--
05/24398398393395-0.63%54,000--11.24%--
05/23418420395398-4.22%48,400--10.87%--
05/22410415410415+3.11%35,200--7.16%--
05/21405405398403+1.26%38,400--10.16%--
05/18400400393398-3.64%66,800--11.47%--
05/17408415405413+2.48%52,400--8.33%--
05/164034083954030%45,200--10.56%--
05/15405410380403-2.42%92,400--10.95%--
05/14423423410413-2.94%70,800--9.14%--
05/11440443425425-3.41%36,800--6.8%--
05/10435445430440+1.15%43,600--3.72%--