2912 鐘崎

2912
2012/11/26
時価
21億円
Link

株価チャート

株価

11/26

前日 (11/22)
466
始値
467
高値
467
安値
467
終値 +0.21%
467
出来高 +100%
1,000

乖離率

株価(5日)
移動平均値
+0.21%
466
株価(25日)
移動平均値
+0.43%
465
出来高(5日)
移動平均値
-19.35%
1,240

2012/05/11~2012/11/26

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
11/26467467467467+0.21%1,000-+0.43%--
11/22466466466466+0.22%500-+0.22%--
11/204654664654650%2,500-0%--
11/194654654654650%2,100-0%--
11/164654654654650%100-0%--
11/084664664654650%2,200-0%--
11/064654654654650%2,000-0%--
11/054684684654650%800-0%--
11/02464466464465+0.22%3,400-0%--
11/01464464464464-0.43%3,500--0.22%--
10/30462466462466+1.3%1,400-+0.22%--
10/29460461460460+0.66%5,000--1.08%--
10/26466466451457-1.93%11,600--1.93%--
10/244664664664660%1,000-0%--
10/184664664664660%100-0%--
10/174664664664660%3,400-0%--
10/124664664664660%1,400-0%--
10/104664664664660%3,500-0%--
10/094664664664660%1,000--0.21%--
10/054664664664660%100--0.21%--
10/044664664664660%100--0.21%--
10/02466466466466+0.22%900--0.21%--
09/19465465465465-0.21%1,000--0.43%--
09/184664664664660%1,200--0.21%--
09/12466466466466+0.43%2,200--0.21%--
09/10465465464464-0.22%2,100--0.64%--
09/07465465465465+0.22%500--0.64%--
09/06466466464464-0.43%4,000--0.85%--
09/054664664664660%400--0.43%--
09/034664664664660%500--0.43%--
08/31466466466466+0.22%60021億6522万-0.43%6.871
08/294654654654650%3,000--0.64%--
08/284654654654650%100--0.85%--
08/27468468464465-0.64%1,800--0.85%--
08/244684684684680%1,100--0.21%--
08/234684684684680%2,600--0.21%--
08/224684684684680%3,100--0.21%--
08/21468468468468-0.21%2,200--0.21%--
08/204694694694690%5,200-0%--
08/17469469469469-0.21%7,900-0%--
08/16469470469470+0.21%5,300-+0.64%--
08/154694694694690%12,200-+1.52%--
08/144694694694690%700-+2.63%--
08/134694694694690%2,500-+3.99%--
08/104694694694690%4,600-+5.16%--
08/094694694694690%6,600-+6.35%--
08/084694694694690%4,100-+7.32%--
08/074694694694690%10,000-+8.56%--
08/064694694694690%3,400-+9.58%--
08/034694694694690%8,000-+10.87%--
08/024694694694690%10,100-+11.93%--
08/014694694694690%7,900-+13.29%--
07/314694704694690%13,600-+14.67%--
07/304694694694690%23,200-+16.09%--
07/274694694694690%12,600-+17.84%--
07/264694694694690%36,400-+19.34%--
07/254694694694690%26,200-+21.5%--
07/244694694694690%35,000-+23.1%--
07/234694704694690%75,700-+25.07%--
07/204694694694690%87,400-+27.45%--
07/194694694694690%51,400-+29.56%--
07/184694694694690%109,600-+31.74%--
07/17469470469469-0.21%64,800-+34%--
07/13469470468470+10.59%348,700-+36.63%--
07/12425425425425+23.19%7,800-+25.74%--
07/11345345345345+4.86%200-+3.6%--
07/10329329329329-1.2%1,100--0.9%--
07/09330333330333-0.6%1,100-+0.3%--
07/06335335335335-4.29%300-+1.21%--
07/05360360350350-2.78%1,400-+6.06%--
07/043653653603600%300-+9.42%--
06/29362362360360+2.86%1,500-+10.09%--
06/283503503503500%800-+7.36%--
06/27343350343350-3.31%1,200-+7.69%--
06/26362362362362+2.55%1,300-+11.73%--
06/25353353345353+2.32%3,000-+9.29%--
06/22345345345345+3.92%500-+6.81%--
06/21332332332332+2.47%100-+2.79%--
06/20324324324324-4.71%100-0%--
06/19323340314340+9.32%1,400-+4.62%--
06/18317322310311-5.76%2,500--4.31%--
06/15330330330330+3.13%500-+0.92%--
06/14320320320320+3.23%1,000--2.44%--
06/13310310310310-1.59%1,200--5.78%--
06/06315315315315-0.32%200--4.55%--
06/04318318315316+2.6%300--4.53%--
06/01306311306308-3.75%300--7.51%--
05/313103203103200%2,90014億8684万-4.48%4.710.73
05/30320320320320+0.63%100--4.76%--
05/29318318318318-0.63%100--5.64%--
05/28320320320320+3.23%1,300--5.6%--
05/25318318310310-2.52%1,400--8.82%--
05/23318318318318-0.63%200--7.29%--
05/22305320305320+4.92%400--7.51%--
05/21310310305305-4.69%4,200--12.61%--
05/18320320300320-3.03%2,400--9.35%--
05/16320330320330+1.23%600--7.04%--
05/15333333323326+0.62%600--8.68%--
05/14333333324324-7.16%200--9.75%--
05/11337349320349+4.18%3,400--3.32%--