株価チャート

2012/06/06~2012/10/26

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
10/261,2721,2831,2671,268+0.08%164,600--0.86%--
10/251,2611,2761,2611,267+0.16%252,300--0.94%--
10/241,2701,2751,2651,265-0.39%277,100--1.17%--
10/231,2801,2831,2701,270-0.31%195,800--0.78%--
10/221,2681,2821,2631,274-0.47%321,700--0.47%--
10/191,2901,2901,2731,280-1.16%269,700-+0.08%--
10/181,2971,2981,2831,295+0.62%173,100-+1.25%--
10/171,2811,2971,2771,287+1.42%185,900-+0.78%--
10/161,2741,2761,2661,2690%158,800--0.55%--
10/151,2611,2691,2571,269+0.87%180,400--0.63%--
10/121,2641,2721,2551,258-0.4%199,300--1.49%--
10/111,2721,2831,2601,263+0.4%327,900--1.1%--
10/101,2531,2621,2491,258+0.4%252,700--1.56%--
10/091,2731,2741,2531,253-1.96%381,500--2.11%--
10/051,2591,2791,2591,278+0.47%247,700--0.31%--
10/041,2661,2781,2571,272+0.95%322,600--0.86%--
10/031,2761,2761,2561,260-1.64%279,900--1.95%--
10/021,2871,2891,2801,281-0.47%98,300--0.54%--
10/011,2911,2911,2801,287-0.54%175,400--0.31%--
09/281,3091,3101,2761,294-1.45%484,700-0%--
09/271,3041,3191,2951,313+0.46%134,400-+1.23%--
09/261,3041,3191,3041,307-0.46%160,900-+0.62%--
09/251,3081,3131,2981,313+0.77%268,300-+0.84%--
09/241,2911,3041,2811,303+1.01%271,700--0.15%--
09/211,2851,2941,2801,290+0.7%278,700--1.38%--
09/201,2791,2861,2771,281+0.47%258,700--2.36%--
09/191,2771,2811,2701,275+0.31%249,600--3.12%--
09/181,2701,2741,2601,271+0.47%210,900--3.71%--
09/141,2851,2851,2611,2650%325,300--4.38%--
09/131,2731,2731,2541,265-0.39%261,900--4.6%--
09/121,2551,2731,2541,270+1.44%167,500--4.51%--
09/111,2571,2591,2501,252-0.56%246,000--6.08%--
09/101,2791,2791,2551,259-1.64%264,500--5.76%--
09/071,2961,2961,2751,280+1.11%253,400--4.41%--
09/061,2801,2811,2641,266-1.17%300,200--5.59%--
09/051,2851,2901,2781,281-0.39%253,000--4.76%--
09/041,2991,3001,2811,286-0.92%285,300--4.6%--
09/031,2991,3051,2951,298-0.15%244,100--3.85%--
08/311,3101,3161,2981,300-1.29%334,700--3.77%--
08/301,3301,3351,3131,3170%275,200--2.59%--
08/291,3251,3251,3101,317-1.05%373,800--2.8%--
08/281,3571,3581,3271,331-1.77%352,500--1.84%--
08/271,3651,3711,3541,355-0.15%122,900--0.15%--
08/241,3461,3651,3461,357-0.44%210,100-0%--
08/231,3691,3691,3541,363-0.15%227,200-+0.44%--
08/221,3831,3851,3571,365-1.02%213,400-+0.52%--
08/211,3901,3921,3711,379-1.01%197,100-+1.47%--
08/201,3951,4011,3881,393+0.07%181,100-+2.43%--
08/171,3971,3981,3871,392-0.07%157,100-+2.35%--
08/161,3761,3931,3721,393+1.68%230,200-+2.43%--
08/151,3791,3851,3621,370-0.58%169,000-+0.66%--
08/141,3551,3791,3491,378+2.15%209,500-+1.17%--
08/131,3401,3541,3341,349+0.67%160,700--1.03%--
08/101,3461,3531,3371,340-1.03%203,800--1.83%--
08/091,3571,3631,3361,354+0.15%204,800--1.02%--
08/081,3491,3621,3421,352+1.35%273,900--1.31%--
08/071,3241,3381,3211,334-0.07%194,500--2.91%--
08/061,3391,3441,3231,335+0.75%154,400--2.98%--
08/031,3451,3491,3251,325-2.5%241,000--3.85%--
08/021,3501,3701,3431,359+0.82%306,100--1.52%--
08/011,3431,3531,3311,348+0.45%226,200--2.32%--
07/311,3291,3421,3221,342+0.75%325,600--2.75%--
07/301,3211,3321,3161,332+0.83%306,000--3.55%--
07/271,3501,3511,3111,321-4.28%733,700--4.48%--
07/261,3571,3801,3541,380+1.77%303,600--0.36%--
07/251,3521,3661,3461,3560%259,900--2.09%--
07/241,3501,3581,3411,356+0.3%326,400--1.95%--
07/231,3491,3641,3441,352-0.88%168,400--2.17%--
07/201,3671,3691,3551,364-1.16%282,300--1.23%--
07/191,3921,3991,3751,380-0.79%247,500-+0.07%--
07/181,4101,4191,3861,391-1%193,200-+1.02%--
07/171,3991,4071,3911,405+0.72%149,100-+2.11%--
07/131,3921,4051,3901,395-0.29%164,900-+1.6%--
07/121,4081,4081,3921,399-0.57%120,500-+2.04%--
07/111,4081,4131,3981,4070%174,400-+2.78%--
07/101,4121,4221,3971,407+0.36%252,000-+2.93%--
07/091,4011,4071,3961,402+0.14%157,700-+2.79%--
07/061,4051,4151,3981,400-0.28%197,800-+2.87%--
07/051,4101,4221,3981,404-0.78%138,100-+3.46%--
07/041,4281,4281,4101,415-1.05%187,500-+4.51%--
07/031,4081,4341,3851,430+3.1%577,700-+6%--
07/021,3941,3981,3821,387-0.14%188,600-+3.12%--
06/291,3771,3951,3711,389+0.8%326,400-+3.43%--
06/281,3741,3861,3731,378+0.51%297,300-+2.84%--
06/271,3461,3741,3381,371+1.63%611,500-+2.47%--
06/261,3581,3651,3421,349-1.24%903,900-+1.05%--
06/251,3851,3851,3651,366-1.16%420,500-+2.25%--
06/221,3691,3841,3641,382+0.88%339,900-+3.44%--
06/211,3641,3761,3571,370+0.37%306,900-+2.62%--
06/201,3341,3671,3311,365+3.25%417,500-+2.32%--
06/191,3211,3321,3181,322+0.08%398,100--0.9%--
06/181,3251,3351,3201,321+0.38%393,500--1.12%--
06/151,3221,3341,3131,316-0.68%429,400--1.72%--
06/141,3321,3451,3211,325-0.3%352,800--1.27%--
06/131,3461,3521,3221,329-1.85%459,800--1.19%--
06/121,3471,3571,3381,354+0.59%245,800-+0.37%--
06/111,3491,3521,3401,346+0.67%201,300--0.37%--
06/081,3441,3481,3221,337-1.4%415,500--1.26%--
06/071,3341,3571,3301,356+0.97%232,600--0.15%--
06/061,3471,3551,3321,343-0.22%288,600--1.32%--