株価チャート

2012/07/09～2012/11/30

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
201910/1, 株式分割 1→5
20183/1, 株式分割 1→5
201212/1, 株式分割 1→100
2012
11/30910910+1.25%70,0006億2776万+8%-4.4
11/291010910-3.23%105,000-+6.67%--
11/281010910-0.8%277,500-+10.22%--
11/2710101010+0.12%102,5006億4585万+11.11%-4.53
11/2610101010+2.76%430,000-+10.98%--
11/221010910+3.4%287,500-+8%--
11/219999+3.3%32,500-+4.44%--
11/209999+1.56%102,500-+1.11%--
11/199999+0.9%15,000--0.44%--
11/169999-0.67%75,000--1.33%--
11/159999-1.54%72,500--0.67%--
11/149999-1.3%20,000-+0.89%--
11/139999+0.09%25,000-+2.22%--
11/129999-0.09%72,500-+2.13%--
11/0991099+7.03%497,500-+2.22%--
11/089999-1.33%32,500--4.49%--
11/079999+0.37%17,500--3.2%--
11/069999-1.36%17,500--3.56%--
11/059989-1.57%55,000--2.22%--
11/029999-1.32%30,000--0.67%--
11/019999+2.03%5,000-+0.67%--
10/319999-1.29%17,500--1.33%--
10/309999-1.75%40,000--0.04%--
10/299999+4.05%80,000-+1.73%--
10/269999-4.35%97,500--2.22%--
10/259999+5.26%385,000-+2.22%--
10/2499890%135,000--2.89%--
10/2399890%67,500--2.89%--
10/229999+0.32%32,500--2.89%--
10/199989-0.09%82,500--3.2%--
10/188989+4.91%42,500--3.11%--
10/178888+3.85%167,500--7.64%--
10/168888-4.21%57,500--11.07%--
10/158888-0.52%182,500--7.16%--
10/129988-3.23%137,500--6.67%--
10/119989-3.13%210,000--3.56%--
10/109999-0.13%27,500--0.44%--
10/099999-7.31%465,000--0.31%--
10/05910910+2.54%82,500-+7.56%--
10/0491099+0.85%20,000-+4.89%--
10/039999-0.43%27,500-+4%--
10/029999+3.48%77,500-+4.44%--
10/019999-0.35%15,000-+0.93%--
09/2899990%62,500-+1.29%--
09/279999+0.84%42,500-+1.29%--
09/269999-0.66%30,000-+0.44%--
09/259989-0.13%342,500-+1.11%--
09/249999+0.13%260,000-+1.24%--
09/219999+3.41%252,500-+1.11%--
09/209989+1.15%160,000--2.22%--
09/198989+3.33%22,500--3.33%--
09/188988-4.32%75,000--6.44%--
09/148989+4.76%130,000--2.22%--
09/1389880%67,500--6.67%--
09/1288880%15,000--6.67%--
09/1188880%52,500--6.67%--
09/108888+0.48%130,000--6.67%--
09/078988+0.48%37,500--7.11%--
09/069988-5.45%25,000--7.56%--
09/058989+4.56%47,500--2.22%--
09/049988-4.32%180,000--6.49%--
09/039999-0.05%5,000--2.27%--
08/319999-4.35%140,0005億6834万-2.22%-3.99
08/309999+3.05%2,500-+2.22%--
08/299999-1.24%12,500--0.8%--
08/289999-3.62%142,500-+0.44%--
08/27101099-0.64%315,000-+4.22%--
08/24101099-1.63%80,000-+4.89%--
08/23910910+0.93%85,000-+6.62%--
08/22910910+4.76%120,000-+5.64%--
08/219999+0.84%30,000-+0.84%--
08/209999+0.04%35,000-0%--
08/179999+2.69%60,000--0.04%--
08/1699990%77,500--2.67%--
08/159999+1.01%10,000--2.67%--
08/138989+4.68%90,000--3.64%--
08/108888-2.22%17,500--7.96%--
08/099988+0.86%22,500--5.87%--
08/088888-2.69%15,000--6.67%--
08/079989+2.76%40,000--4.09%--
08/069988-2.33%35,000--6.67%--
08/038989+3.56%22,500--4.44%--
08/0288880%15,000--7.73%--
08/018888-2.08%70,000--7.73%--
07/318988-1.4%25,000--5.78%--
07/309999-2.14%75,000--14%--
07/279999-0.09%42,500--12.12%--
07/269989+7.58%87,500--12.04%--
07/259988-1.73%287,500--18.24%--
07/249988-3.35%195,000--16.8%--
07/239989-9.73%300,000--13.92%--
07/201010910-0.25%487,500--4.64%--
07/191010910-0.13%170,000--4.4%--
07/18910910+1.1%67,500-+6.36%--
07/17101099-3.39%412,500-+5.2%--
07/13911810+9.47%910,000-+8.89%--
07/12101099-5.01%380,000--0.53%--
07/11101099-7.17%520,000-+4.71%--
07/1010111010-2.01%415,000-+12.8%--
07/0911111010-11.9%1,895,000-+15.11%--