株価チャート

2012/06/11～2012/10/31

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
2012
10/31287291285286+0.35%105,000131億4594万-4.35%3.061.26
10/30288290285285-1.04%76,000--5%--
10/29286292284288-3.68%270,000--4.64%--
10/26303304299299-0.99%331,000--1.32%--
10/25304304301302-0.33%201,000--0.66%--
10/24300305300303+0.66%124,000--0.66%--
10/23309310300301-1.95%203,000--1.31%--
10/22307309305307-0.97%141,000-+0.33%--
10/19293310293310+6.16%291,000-+1.64%--
10/18290293287292+1.74%255,000--4.26%--
10/17288292286287-0.69%247,000--5.9%--
10/16290293286289+0.35%138,000--5.56%--
10/15298299280288-3.36%316,000--6.19%--
10/12299300296298-0.33%127,000--3.25%--
10/113003022992990%73,000--3.24%--
10/10300302298299-0.33%102,000--3.55%--
10/09303305300300-0.66%152,000--3.23%--
10/05309309302302-1.31%154,000--2.58%--
10/04298308298306+2.68%131,000--1.61%--
10/03304304298298-1.32%143,000--4.49%--
10/02306306301302-0.33%105,000--3.21%--
10/01310310303303-2.26%177,000--3.5%--
09/28312312308310-0.64%120,000--1.9%--
09/27315315308312-1.89%144,000--2.19%--
09/26310318308318+2.25%112,000--1.24%--
09/25318318308311-2.2%129,000--4.01%--
09/24320326318318-1.85%138,000--2.45%--
09/21316324316324+2.53%54,000--1.52%--
09/20326326316316-2.77%131,000--4.24%--
09/19328328321325+1.56%129,000--2.11%--
09/18327327319320+4.58%259,000--3.9%--
09/14294313294306+4.08%190,000--8.38%--
09/13296298292294-1.01%162,000--12.5%--
09/12301304292297-2.94%194,000--12.13%--
09/11309309301306-2.24%111,000--10%--
09/10313316312313-0.63%57,000--8.48%--
09/07314318312315+1.61%59,000--8.43%--
09/06319319310310-1.9%71,000--10.14%--
09/05335335315316-2.77%247,000--8.93%--
09/04305325305325+7.26%223,000--6.61%--
09/03311312300303-2.57%273,000--13.18%--
08/31324325307311-4.01%244,000--11.65%--
08/30317327317324+2.53%193,000--8.47%--
08/29312318304316+0.32%337,000--11.24%--
08/28320326306315-4.83%760,000--11.76%--
08/27347354326331-10.78%989,000--7.54%--
08/24372375370371-1.85%105,000-+3.34%--
08/23375378370378+0.8%106,000-+5.29%--
08/22372377372375-0.53%60,000-+4.75%--
08/21380380370377+2.17%162,000-+5.31%--
08/20382384368369-1.86%263,000-+2.79%--
08/17369379367376+2.45%421,000-+4.44%--
08/16359367357367+3.67%144,000-+1.94%--
08/15353356349354+0.28%100,000--1.94%--
08/143553553483530%84,000--2.75%--
08/13350353345353+0.57%71,000--3.29%--
08/10347358347351+1.15%176,000--4.36%--
08/09351351346347+0.58%39,000--6.22%--
08/08355358344345-3.09%120,000--7.51%--
08/07350360347356+1.71%136,000--5.57%--
08/06356356346350+1.16%94,000--7.65%--
08/03350353345346-3.08%44,000--9.42%--
08/02348357347357+2.59%59,000--7.27%--
08/01365365344348-4.13%143,000--10.08%--
07/31365368362363-0.55%63,000166億8523万-6.68%3.881.6
07/30366373365365+0.27%113,000--6.41%--
07/27367372352364-0.27%181,000--6.67%--
07/26359365353365+3.69%119,000--6.65%--
07/25347352336352+3.83%152,000--10.2%--
07/24346357338339-2.87%253,000--13.74%--
07/23366367349349-5.42%210,000--11.65%--
07/20372379366369-0.54%136,000--7.05%--
07/19372380370371-0.27%155,000--6.55%--
07/18395395368372-5.34%253,000--6.53%--
07/17400408392393+2.61%344,000--1.26%--
07/133763833663830%258,000--3.53%--
07/12390390377383-2.54%241,000--3.04%--
07/11396396379393-2%432,000--0.25%--
07/10405408395401-0.5%249,000-+2.56%--
07/09410411400403-2.42%276,000-+3.6%--
07/06421425406413-1.9%352,000-+6.99%--
07/05423435419421-2.09%334,000-+9.64%--
07/04440440430430-2.93%547,000-+12.57%--
07/03422443422443+7%1,106,000-+16.58%--
07/02421427413414-0.24%483,000-+9.81%--
06/29415425409415-0.95%421,000-+10.67%--
06/28421432415419+0.96%985,000-+12.33%--
06/27391415391415+5.6%727,000-+11.86%--
06/26385400385393+1.55%570,000-+6.79%--
06/25376388376387+3.48%234,000-+5.16%--
06/22375381374374-1.58%184,000-+1.63%--
06/21384388380380+1.06%271,000-+3.26%--
06/20389389365376-1.31%408,000-+2.17%--
06/19394394380381-3.54%423,000-+3.81%--
06/18396398391395+1.28%227,000-+7.92%--
06/15380394380390+1.56%335,000-+7.14%--
06/14384385377384+0.52%259,000-+5.49%--
06/13389391381382-1.04%366,000-+4.37%--
06/12367389355386+5.75%558,000-+5.18%--
06/11347368347365+6.73%274,000--1.35%--