株価チャート

2012/04/13～2012/11/05

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
11/05532532520520-2.62%5,400--1.33%--
11/02530534530534+1.71%400-+1.14%--
10/30532532525525-0.19%400--0.57%--
10/26527527526526+1.15%600--0.38%--
10/23520520520520-0.76%2,100--1.7%--
10/22523525520524-0.19%2,400--0.95%--
10/19518525518525+0.38%200--0.94%--
10/17523523523523+1.36%700--1.32%--
10/16520520516516+0.39%300--2.82%--
10/155185185145140%900--3.38%--
10/10517517514514-0.58%1,000--3.38%--
10/09517517517517-1.15%100--3%--
10/05523523523523-1.13%100--2.06%--
10/015295295295290%1,100--0.94%--
09/28529529529529-1.86%300--0.94%--
09/255395395255390%1,400-+0.94%--
09/24535539535539+0.75%400-+0.94%--
09/21535535535535+0.94%100-+0.38%--
09/135305305305300%500--0.75%--
09/125305305305300%200--0.75%--
09/11530530530530-0.56%2,100--0.75%--
09/10525533525533-0.37%500--0.37%--
09/07535535535535+0.19%400-0%--
09/06538538534534-0.74%1,600--0.37%--
09/04538538538538+0.56%100-+0.19%--
08/305355355355350%200--0.56%--
08/28538538535535-0.56%500--0.74%--
08/27535538535538+0.56%800--0.37%--
08/245355355355350%400--0.93%--
08/23535535535535-0.19%1,000--1.29%--
08/22539539536536+0.19%1,300--1.29%--
08/215355355355350%600--1.65%--
08/205355355355350%500--1.83%--
08/175355375355350%400--2.01%--
08/16534535534535+0.94%700--2.19%--
08/145355355305300%300--3.11%--
08/135305305225300%700--3.28%--
08/10530530530530-0.19%5,400--3.28%--
08/08531531531531+0.19%200--3.28%--
08/06540540530530-0.56%5,500--3.46%--
08/01537537533533-0.19%400--2.91%--
07/31535535534534-0.56%300--2.73%--
07/30538538537537-0.19%1,200--2.19%--
07/27538538537538-0.37%9,700--2%--
07/255405405405400%2,000--1.64%--
07/23540541540540-1.82%7,100--1.46%--
07/20550551550550-1.43%1,300-+0.36%--
07/19558558558558+0.9%500-+1.82%--
07/18553553553553-1.07%100-+1.1%--
07/13560560559559-0.36%300-+2.19%--
07/12561561561561+0.9%800-+2.75%--
07/115555565555560%1,400-+2.02%--
07/10558558556556-2.11%700-+2.02%--
07/05568568568568+1.43%600-+4.22%--
07/04560560560560-0.88%100-+2.75%--
07/03565565565565+0.89%200-+3.67%--
07/025605605605600%1,200-+2.75%--
06/29558562558560+0.18%600-+2.75%--
06/28554559554559+2.76%200-+2.57%--
06/27544544544544+0.37%100--0.18%--
06/265425425425420%400--0.73%--
06/25539544538542+0.56%900--1.09%--
06/22539539539539+0.94%100--2%--
06/21533534533534+0.95%2,100--3.26%--
06/20530534529529-0.19%3,100--4.51%--
06/19530530528530-1.12%2,900--4.85%--
06/185365365365360%1,300--4.29%--
06/15538538536536-0.19%1,800--4.63%--
06/145375375375370%300--4.96%--
06/13537538536537+0.19%1,400--5.29%--
06/12537537536536-0.74%600--5.96%--
06/11547547540540-1.28%1,200--5.59%--
06/08547547547547+1.86%100--4.87%--
06/07538538536537+0.37%800--6.93%--
06/05553553535535-2.73%2,700--7.76%--
06/045505505505500%2,000--5.5%--
05/31550550550550-0.54%5,000--5.82%--
05/29553553553553-1.78%2,500--5.79%--
05/285635635635630%400--4.41%--
05/25563563563563-0.18%400--4.74%--
05/23564564564564+2.36%200--4.73%--
05/18560560551551-1.61%400--7.08%--
05/175605605605600%200--5.88%--
05/16564564560560-5.08%1,300--6.2%--
05/14577590574590+1.37%400--1.5%--
05/11593593579582-0.68%2,000--3%--
05/10590590586586-1.18%1,900--2.66%--
05/09594594593593-0.34%200--1.5%--
05/085955955955950%200--1.33%--
05/07595595595595-1%1,100--1.49%--
05/02601601601601+1.01%200--0.66%--
05/015955955955950%200--1.65%--
04/27601601595595-0.83%400--1.65%--
04/26607607597600-0.5%5,000--0.99%--
04/256036036036030%1,400--0.5%--
04/246036036036030%100--0.5%--
04/20603603603603-0.17%100--0.5%--
04/19604604604604+0.83%100--0.33%--
04/18609609599599-0.33%500--1.16%--
04/136016016016010%100--0.66%--