株価チャート

2012/04/17～2012/09/28

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
09/28321321321321+0.31%100--1.83%--
09/27322322320320-1.23%900--1.84%--
09/26309324306324-1.82%5,000--0.92%--
09/25331331326330-0.3%6,500-+0.92%--
09/24332333331331+0.61%900-+1.22%--
09/213273303273290%1,200-+0.61%--
09/20329330328329+0.3%1,000-+0.92%--
09/19328335328328-0.91%1,600-+0.61%--
09/18329331329331+0.61%500-+1.53%--
09/14326329326329+0.92%200-+0.92%--
09/13329329326326-0.91%1,500-0%--
09/12329329329329-0.3%700-+0.92%--
09/113303313303300%1,100-+1.23%--
09/10326333326330+1.23%600-+1.23%--
09/07325326325326+0.31%300-0%--
09/05326326325325-0.31%900--0.31%--
09/04327327326326+0.31%600-0%--
09/03325325325325-0.61%600--0.31%--
08/313273273273270%200-+0.31%--
08/30323327322327+0.31%1,200-+0.31%--
08/29329329326326+0.93%200-0%--
08/28323323323323+0.31%600--0.92%--
08/24328328322322-1.83%300--1.53%--
08/23328328328328+2.18%200-+0.31%--
08/22321321321321+0.94%100--1.83%--
08/21333333315318-2.75%5,100--2.75%--
08/203273273273270%600--0.3%--
08/16327327327327-0.91%100--0.3%--
08/15330330330330+0.3%500-+0.61%--
08/13329329329329+2.17%300-+0.61%--
08/08325325322322-0.92%1,200--1.53%--
08/073253253253250%100--0.61%--
08/06325325325325-0.61%100--0.61%--
08/02327327327327+0.62%300-0%--
08/013253253253250%500--0.61%--
07/31325325325325-1.22%300--0.61%--
07/273293293293290%100-+0.92%--
07/26329329329329+1.23%100-+0.92%--
07/253253253253250%100--0.31%--
07/23328328325325-0.61%300--0.31%--
07/20327327327327+0.62%300-+0.31%--
07/18326326325325-2.11%400-0%--
07/17327333327332+0.3%1,300-+2.15%--
07/13331331331331+1.53%100-+2.16%--
07/12326326326326-1.81%100-+0.62%--
07/11334334332332-0.6%900-+2.79%--
07/103343343343340%500-+3.41%--
07/09328334328334+1.83%1,300-+3.73%--
07/06326328326328+1.23%1,100-+2.18%--
07/05327327324324-0.61%500-+0.93%--
07/043263263263260%900-+1.88%--
07/03328329326326-0.61%700-+1.88%--
07/02325328325328+0.92%800-+2.5%--
06/29325325323325-0.91%900-+1.56%--
06/28324328324328+0.92%300-+2.5%--
06/27323325323325+0.93%700-+1.56%--
06/26322322322322+0.31%100-+0.63%--
06/253233243213210%400-+0.31%--
06/22321321321321+0.31%500-0%--
06/21320321320320+1.27%300--0.31%--
06/20319320316316-1.56%700--1.56%--
06/19320321320321-1.23%900--0.31%--
06/18320325320325+1.56%200-+0.93%--
06/15320320320320-0.31%1,900--0.62%--
06/13321321321321-0.62%800--0.31%--
06/12323323323323+1.25%500-0%--
06/11316319316319+1.59%500--1.24%--
06/08315315314314-1.57%200--3.09%--
06/07319319319319+1.59%200--2.15%--
06/06314314314314+1.29%200--3.98%--
06/05314314310310-1.59%5,800--5.49%--
06/04317317314315-0.63%800--4.55%--
06/01318318316317-0.31%1,700--4.23%--
05/313183203183180%1,200--4.22%--
05/30325325318318-2.15%2,300--4.5%--
05/293213253213250%400--2.99%--
05/283213253213250%800--2.99%--
05/25325325325325+1.25%100--3.27%--
05/24325325321321-1.23%1,000--4.75%--
05/233253263253250%600--3.85%--
05/22325325325325-2.11%200--4.13%--
05/18325332325332+1.53%200--2.06%--
05/173273273263270%1,200--3.82%--
05/16326328326327+0.31%1,700--4.11%--
05/15327327326326-0.61%800--4.4%--
05/143313313283280%1,600--4.09%--
05/11329329328328-0.3%900--4.37%--
05/10330330329329-0.3%3,800--4.36%--
05/09333333330330+0.3%1,000--4.35%--
05/08338339325329-2.66%3,300--4.64%--
05/07331338331338-2.31%4,500--2.31%--
05/02344346341346-0.29%2,700-0%--
05/013473473473470%600-+0.29%--
04/273473473473470%100-+0.29%--
04/26347347345347+0.29%500-+0.29%--
04/25345346345346-0.57%200-0%--
04/233453483453480%500-+0.58%--
04/20348348348348-0.29%200-+0.58%--
04/193493493483490%400-+0.87%--
04/17343349343349+1.45%2,300-+0.87%--