株価チャート

2012/03/08~2012/11/05

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
11/05591591586590-0.17%3,300-+18.71%--
11/02590592586591+5.54%3,600-+20.61%--
11/01538560537560+3.7%2,600-+16.18%--
10/31522540501540+3.45%7,200-+13.45%--
10/30518522515522+4.4%3,300-+10.83%--
10/29500500500500+0.2%900-+7.3%--
10/26495499495499+0.2%1,000-+8.01%--
10/25497498497498+0.81%200-+8.5%--
10/23496496489494-0.4%800-+8.57%--
10/22489496488496+1.64%500-+9.98%--
10/19499499488488+0.21%800-+9.17%--
10/17470487470487+2.53%3,900-+9.68%--
10/16470475470475+1.5%300-+7.71%--
10/15483484468468+0.43%300-+6.61%--
10/11484484466466-3.72%1,100-+6.39%--
10/10475484475484-0.41%1,900-+10.76%--
10/09486486486486+2.75%100-+11.72%--
10/044734734734730%400-+9.24%--
10/03473473473473+0.64%100-+9.74%--
10/024704704704700%1,200-+9.56%--
10/01470470469470-2.89%900-+10.07%--
09/28497498475484-0.62%4,000-+14.15%--
09/27474510474487+2.74%3,400-+15.13%--
09/26451479450474+5.8%6,800-+12.59%--
09/25441449439448+9.8%7,100-+6.41%--
09/24408408408408+2.26%300--2.86%--
09/213993993983990%3,500--5.23%--
09/20415415399399-4.32%2,300--5.67%--
09/18417417417417+1.21%100--1.65%--
09/14412412412412+1.73%100--3.29%--
09/134054054054050%100--5.15%--
09/07405405405405+1%100--5.37%--
09/06401401401401+1.01%100--6.53%--
09/04397397397397+2.06%100--7.89%--
09/03402402389389-5.81%5,000--10.16%--
08/31406413406413-3.95%3,400--5.06%--
08/30434434427430+0.94%500--1.6%--
08/29430430426426-4.27%700--2.52%--
08/28445445445445+1.83%300-+1.83%--
08/27437437437437+1.63%400-+0.23%--
08/24425430425430+1.18%300--1.15%--
08/20425425425425+0.71%100--2.3%--
08/17422422422422-0.47%100--2.76%--
08/07424424424424+1.92%100--2.3%--
08/03416416416416+1.96%100--3.93%--
08/02426426408408-9.33%2,300--5.77%--
07/31450450450450+0.22%4,200-+3.45%--
07/30450450449449-2.39%3,100-+3.46%--
07/27475475460460+5.75%2,600-+6.24%--
07/26435435435435+2.35%100-+0.69%--
07/25416426416425-4.49%600--1.62%--
07/234454454454450%100-+3.25%--
07/184614614434450%1,500-+3.25%--
07/174504504454450%1,100-+3.25%--
07/13445445445445+3.49%900-+3.25%--
07/09438438430430-3.15%2,000-0%--
07/06444444444444-0.22%200-+3.26%--
07/054454454454450%300-+3.49%--
07/03445445445445+1.14%1,100-+3.73%--
07/02444444440440-2.22%800-+2.8%--
06/29445450445450+4.9%14,800-+5.63%--
06/28429429429429+0.47%500-+0.94%--
06/274274274274270%500-+0.71%--
06/26427427427427+3.64%100-+0.71%--
06/25430430412412-1.9%200--2.83%--
06/21420420420420+0.24%100--1.18%--
06/19419419419419+0.96%200--1.64%--
06/18415415415415+1.97%100--2.58%--
06/13423423407407-1.93%400--4.68%--
06/04415415415415-7.16%100--3.26%--
05/31447447447447+3.95%1,000-+4.2%--
05/304304304304300%100-+0.47%--
05/29430430430430+0.23%400-+0.7%--
05/28429429429429+0.94%300-+0.7%--
05/25430430425425+0.95%400-0%--
05/244214214214210%100--0.94%--
05/16421430421421-6.03%1,600--0.94%--
05/14448448448448-0.44%1,900-+5.16%--
05/02450450450450+4.65%500-+5.88%--
05/014394394304300%800-+1.42%--
04/274304304304300%1,300-+1.42%--
04/26429430428430+1.18%400-+1.65%--
04/25425425425425+3.41%100-+0.24%--
04/174114114114110%100--3.29%--
04/12411411411411+0.74%400--3.29%--
04/11400408400408-1.92%3,500--4%--
04/05416416416416-0.24%100--2.12%--
03/30417417417417-5.23%200--1.88%--
03/29440440439440+2.09%400-+3.77%--
03/27450450431431-2.05%2,700-+1.89%--
03/26440440440440+2.09%500-+4.27%--
03/23440440431431-2.05%900-+2.13%--
03/214404404404400%600-+4.02%--
03/19430440430440+4.76%400-+4.27%--
03/16420420420420+1.2%100--0.24%--
03/15408415408415+1.72%1,000--1.43%--
03/144084084084080%100--2.86%--
03/13408408408408-1.92%400--2.86%--
03/12417417415416-1.89%400--1.19%--
03/08424424424424+0.47%100-+0.71%--