株価チャート

2012/06/27~2012/11/16

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
20181/1, 株式分割 1→2
2012
11/16455457450455-0.66%11,600--1.3%--
11/15459459455458+1.55%5,000--0.65%--
11/14451453449451-0.66%18,200--2.38%--
11/13454458453454+0.11%7,600--1.73%--
11/12460463454454-0.77%33,000--2.05%--
11/09441460439457+3.16%55,800--1.51%--
11/08443445441443-0.11%10,000--4.53%--
11/07451451444444-1.33%40,200--4.62%--
11/06459460449450-1.96%16,400--3.54%--
11/05460462458459-0.33%14,200--1.82%--
11/02468468458460-1.6%17,000--1.5%--
11/01465468464468+0.54%3,400-+0.11%--
10/31464465464465+0.32%1,600--0.43%--
10/30468468463464+0.11%5,200--0.75%--
10/29468468463463-0.32%3,800--0.86%--
10/26465472465465-0.96%3,400--0.54%--
10/25467469465469-0.11%3,800-+0.43%--
10/24467470467470+0.64%1,000-+0.54%--
10/23463467462467+0.11%2,000--0.11%--
10/22465467460466+0.22%7,200-0%--
10/19467468461465-0.43%10,800--0.21%--
10/18466467464467+0.32%3,400-+0.21%--
10/17468470466466-0.64%9,000--0.11%--
10/16469470468469-0.11%3,000-+0.54%--
10/15470471469469-0.21%4,400-+0.64%--
10/124674714674700%4,600-+1.08%--
10/11466470466470-0.11%4,800-+1.08%--
10/10468471468471+0.11%1,200-+1.4%--
10/09468474468470-0.74%5,600-+1.29%--
10/05473474470474+0.11%4,000-+2.27%--
10/04470475470473+1.28%3,000-+2.16%--
10/034694704674670%2,000-+0.86%--
10/02468468464467+0.11%2,200-+0.86%--
10/01465467465467+0.32%3,200-+0.76%--
09/28464465463465+0.43%4,000-+0.43%--
09/27460468460463+0.11%1,400-0%--
09/26460464460463+0.43%2,000--0.11%--
09/25460461460461-1.07%5,000--0.75%--
09/24461466461466+0.11%4,400-+0.32%--
09/214604674594650%7,400-+0.22%--
09/20465465460465+1.09%4,000-+0.22%--
09/19465465458460-1.08%2,200--0.65%--
09/18480480463465+0.87%10,200-+0.43%--
09/14460461456461+1.21%3,400--0.22%--
09/13458460456456-1.19%1,000--1.19%--
09/12458461456461-0.86%2,400-+0.44%--
09/11465465465465+0.76%200-+1.53%--
09/10454462454462-1.49%2,600-+0.98%--
09/07458469455469+2.4%4,200-+2.52%--
09/06457458451458+0.11%5,200-+0.11%--
09/054574574574570%400--0.22%--
09/04460468457457+0.22%1,000--0.44%--
09/03460463456456-0.87%2,000--0.65%--
08/31461461460460-2.13%600-0%--
08/30461470461470+1.95%4,000-+1.95%--
08/29463470460461-1.6%2,400-0%--
08/28468469463469-0.32%800-+1.41%--
08/27471471463470-0.21%1,400-+1.73%--
08/24467471462471+0.21%4,000-+2.17%--
08/234714714654700%5,800-+1.95%--
08/22470472470470+0.53%4,600-+1.95%--
08/21469469468468-0.32%2,000-+1.41%--
08/20469470469469+0.43%3,200-+1.52%--
08/17458467458467+2.41%2,200-+1.08%--
08/16455457454456+0.33%5,200--1.3%--
08/15458458454455+1.79%3,800--1.84%--
08/14433447433447+1.94%5,000--3.77%--
08/13435444433438+0.69%5,400--5.81%--
08/10425435425435+2.47%20,800--6.85%--
08/09429429422425-1.28%11,400--9.49%--
08/08440440419430-2.71%35,000--8.9%--
08/07470470435442-5.76%62,600--6.75%--
08/06468469463469+0.21%4,200--1.47%--
08/03469469468468-0.43%1,400--1.68%--
08/02470471470470-0.95%1,600--1.47%--
08/01475475475475-0.63%1,000--0.52%--
07/31473479471478+0.53%3,200-+0.1%--
07/304764764754750%1,800--0.42%--
07/27475475475475+0.11%1,400--0.42%--
07/26464475463475-0.63%1,400--0.52%--
07/25467478458478+2.36%6,800-+0.1%--
07/24458469458467+0.54%5,000--2.41%--
07/23461464459464-0.11%5,600--3.13%--
07/20469471465465-1.28%7,400--3.03%--
07/19471473469471-0.95%7,200--1.77%--
07/18475475472475+0.11%4,600--1.04%--
07/17475475470475-0.11%15,200--1.15%--
07/13475475470475+0.21%11,000--1.25%--
07/12480480473474-1.15%14,600--1.46%--
07/114784804784800%4,800--0.52%--
07/10482483480480-0.31%10,200--0.31%--
07/09483483480481-0.31%7,600-0%--
07/06483483480483-0.21%6,800-+0.52%--
07/05487487484484-0.62%4,200-+0.73%--
07/04493493485487-1.32%10,200-+1.57%--
07/03489495487493+1.54%2,600-+3.14%--
07/02485488483486+1.15%8,800-+1.78%--
06/29478485478480+0.52%9,400-+0.84%--
06/28472479472478+0.53%4,200-+0.32%--
06/27470476470475+0.96%1,800--0.21%--