株価チャート

2012/07/13～2012/12/05

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
12/05541544541544+0.93%2,900-+3.23%--
12/04540540536539+0.75%2,300-+2.28%--
12/03535539531535+1.52%5,400-+1.52%--
11/305295315265270%5,400--0.19%--
11/29529530527527-0.57%6,700--0.19%--
11/28528530525530+0.38%6,200-+0.57%--
11/27530530520528-0.19%5,400-+0.19%--
11/26521530514529+4.55%7,800-+0.57%--
11/22500508500506+1.2%8,100--3.62%--
11/21504504499500+0.2%7,500--4.76%--
11/204985004954990%8,500--4.77%--
11/19508510499499-1.58%10,800--4.95%--
11/165075095065070%4,500--3.43%--
11/15512512506507-0.98%4,100--3.24%--
11/14516516504512-1.16%3,200--2.1%--
11/13529529518518-2.08%5,300--0.77%--
11/12529530528529-0.19%3,700-+1.54%--
11/09535536530530-1.12%2,900-+2.12%--
11/08539541535536-0.92%2,000-+3.68%--
11/07543549540541-0.37%5,000-+5.05%--
11/06549553543543-0.55%5,100-+5.85%--
11/05546547544546+0.37%1,900-+7.06%--
11/025445455385440%3,200-+7.09%--
11/01548549544544+0.18%2,300-+7.72%--
10/31550550543543-1.27%3,500-+8.17%--
10/30549550534550+0.18%7,600-+10.22%--
10/29548549544549+0.92%7,700-+10.91%--
10/26530544530544+2.84%5,700-+10.79%--
10/25527530520529+0.95%3,900-+8.4%--
10/24516526513524+2.34%2,900-+7.82%--
10/23509512506512+1.39%1,100-+6%--
10/22501505501505+0.8%1,000-+4.99%--
10/195025065015010%3,600-+4.59%--
10/18502506498501+0.4%2,600-+5.03%--
10/17504506499499-0.8%3,400-+5.05%--
10/16502503500503+0.6%1,900-+6.34%--
10/15495502492500+1.21%3,400-+6.16%--
10/12490494490494+0.82%3,000-+5.33%--
10/11489490484490+1.03%2,200-+4.7%--
10/10485486485485+0.21%1,100-+4.08%--
10/09481485481484+2.98%1,600-+4.09%--
10/05478482470470-2.08%3,800-+1.29%--
10/04488489480480-2.04%4,700-+3.67%--
10/03487490483490+0.82%1,900-+5.83%--
10/02483490483486+0.62%1,000-+5.19%--
10/01490490481483-1.02%2,700-+4.77%--
09/28480489479488+2.74%4,400-+6.09%--
09/27475475471475+0.85%2,700-+3.49%--
09/26458471455471+3.29%4,400-+2.84%--
09/25460461456456-0.87%2,100--0.44%--
09/24462462460460+0.66%1,000-+0.44%--
09/21460460455457-1.3%4,600--0.22%--
09/20465465460463-0.43%2,300-+0.87%--
09/19461465460465+0.87%1,700-+1.53%--
09/18464464459461+0.66%1,600-+0.66%--
09/144584594574580%1,400-0%--
09/13457459451458+0.44%2,100-0%--
09/12457457455456+1.56%500--0.22%--
09/11457460449449+0.22%1,500--1.75%--
09/104484564484480%1,400--2.18%--
09/07460460444448-2.4%5,300--2.18%--
09/06458459440459+0.66%10,100-+0.22%--
09/05455457455456+0.44%1,100--0.44%--
09/04455456454454-0.66%900--0.87%--
09/03457457454457+1.56%700--0.22%--
08/31455456450450-1.53%6,000--1.75%--
08/30463463457457-0.65%1,700--0.22%--
08/29464464460460-0.65%2,600-+0.66%--
08/28465465462463-0.22%2,200-+1.31%--
08/274654654634640%1,400-+1.75%--
08/24461464460464+0.65%1,100-+1.98%--
08/234614614604610%400-+1.32%--
08/22465467460461-0.86%600-+1.32%--
08/21468468465465-0.21%1,200-+2.2%--
08/20462466460466+0.87%5,600-+2.42%--
08/17461464461462+0.43%2,400-+1.76%--
08/16456462456460+0.22%1,200-+1.32%--
08/15452459452459+1.1%1,300-+1.1%--
08/14455456454454-0.22%1,500--0.22%--
08/13454455452455+0.22%1,300-0%--
08/104544554544540%900--0.44%--
08/094544544534540%400--0.44%--
08/084544554544540%800--0.66%--
08/07454454451454+0.67%400--0.66%--
08/06454454451451-0.66%1,400--1.53%--
08/03454457454454-0.22%600--0.87%--
08/02455459454455+0.66%1,700--0.87%--
08/01455455450452-0.66%1,600--1.53%--
07/314554554554550%900--0.87%--
07/304554554554550%2,300--1.09%--
07/27448455448455+2.02%900--1.09%--
07/26451451445446+0.45%1,700--3.04%--
07/25445452444444-0.22%2,400--3.69%--
07/24450450445445-1.11%2,200--3.68%--
07/23458458450450-1.96%4,400--2.6%--
07/20459459459459-0.22%200--0.65%--
07/19459460453460+1.32%1,600--0.43%--
07/18456458454454-0.66%800--1.73%--
07/17460460457457-0.65%1,400--1.08%--
07/13457460457460+0.22%600--0.43%--