株価チャート

2012/07/17～2012/12/06

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
20179/1, 株式分割 1→2
20148/1, 株式分割 1→2
2012
12/06308313307308+0.74%138,000-+0.74%--
12/05307313303306-0.24%129,200--0.33%--
12/04310312306307-1.05%126,000--0.08%--
12/03318319309310-0.48%89,600-+0.65%--
11/30312319308312+2.3%102,800-+1.14%--
11/29303309303305+1%70,800--1.46%--
11/28302304301302+0.42%50,000--2.74%--
11/27305307300300-0.74%128,400--3.46%--
11/26316316300303-2.58%105,600--3.04%--
11/22309312309311+1.06%43,200--1.11%--
11/21307310306307+0.74%48,400--2.46%--
11/20306308304305+0.58%53,600--3.48%--
11/19309310302303+0.75%108,000--4.34%--
11/16300302295301+3.08%99,600--5.35%--
11/15286296286292+2.1%95,600--8.46%--
11/14279287276286+1.42%117,600--10.63%--
11/13294295281282-4.57%164,000--12.42%--
11/12307307295296-3.59%150,400--8.8%--
11/09309311306307-2%95,200--5.98%--
11/08316320311313-2.27%127,600--4.36%--
11/07317321316320+1.27%69,200--2.44%--
11/06321322316316-1.63%91,200--3.95%--
11/053223253213210%64,400--2.36%--
11/023203263203210%96,400--2.65%--
11/01326326318321-1.91%121,600--2.95%--
10/31321329321328+2.5%70,400--1.36%--
10/30321325320320-0.31%116,800--4.05%--
10/29323326320321-0.77%101,600--4.04%--
10/26325329323323-0.62%52,400--3.58%--
10/25323325322325+0.46%54,000--3.27%--
10/24328330322324-1.82%147,200--4.01%--
10/23331333330330-0.45%50,800--2.51%--
10/22332336329331-2.58%103,200--2.36%--
10/19338343337340+1.12%80,800--0.07%--
10/18333341333336+1.28%106,400--1.18%--
10/17331334331332-0.3%60,000--2.43%--
10/16324334323333+2.54%62,000--2.42%--
10/15326327322325-0.31%92,800--4.84%--
10/12329331325326-1.51%70,800--4.82%--
10/11330333327331+0.08%73,600--3.64%--
10/10333336330330-1.78%98,400--4.28%--
10/09339348336336-0.66%96,000--2.82%--
10/05338341337339-0.37%45,200--2.73%--
10/04332340331340+2.18%54,000--2.65%--
10/03336338333333-1.04%50,000--5%--
10/02338342336336-0.96%59,600--4.27%--
10/01347347336339-1.17%79,600--3.9%--
09/28343343339343+1.18%120,400--3.04%--
09/27345345338339-2.09%104,800--4.71%--
09/26348348345347-1%70,000--2.94%--
09/25350352348350+0.36%96,000--2.51%--
09/24346350344349+1.97%80,800--2.86%--
09/213413493383420%240,000--5%--
09/20351352342342-2.43%198,400--5.52%--
09/19349355348351+0.65%174,800--3.18%--
09/18355356347348-1.62%185,600--4.06%--
09/14354361353354+0.85%156,000--2.75%--
09/13348353348351+1.15%45,200--3.84%--
09/12348349347347-0.07%84,800--4.93%--
09/11348350347347-0.29%34,400--5.12%--
09/10348350348348+0.94%31,600--4.85%--
09/07346349345345+0.36%38,800--5.74%--
09/06350350343344-2%44,400--6.34%--
09/05364364350351-5.39%59,200--4.43%--
09/04368371364371+0.14%26,000-+0.75%--
09/03373374366370+2%40,000-+0.61%--
08/31363366363363-0.75%14,400--1.36%--
08/30371372365366-0.88%7,600--0.61%--
08/29370371365369-0.14%16,800-+0.27%--
08/28382382368370-2.44%22,400-+0.41%--
08/27379379377379+0.73%22,400-+3.2%--
08/243753773753760%16,800-+2.73%--
08/23378380376376-0.27%33,200-+2.73%--
08/22379379373377-0.46%7,600-+3.01%--
08/21375379373379+1.27%33,600-+3.77%--
08/20378378373374+0.4%34,800-+2.47%--
08/17368374368373+0.68%27,600-+2.05%--
08/16360370360370+1.86%25,200-+1.09%--
08/15373374363363-2.68%40,400--0.75%--
08/14371373369373+0.54%25,200-+1.7%--
08/13367371367371+1.78%22,000-+0.88%--
08/10363365359365+0.62%18,400--1.15%--
08/09363363361363+0.35%17,200--2.03%--
08/08355367355361+2.05%58,000--2.89%--
08/07353357352354-0.28%49,600--5.35%--
08/06366366353355-1.73%40,000--5.59%--
08/03356362353361+1.4%32,800--4.43%--
08/02359360355356-1.72%30,800--6%--
08/01374374357363-3.2%19,600--4.61%--
07/31366380363375+2.25%39,600--1.45%--
07/30378384366366-2.46%28,000--3.87%--
07/27377378370376+2.88%22,400--1.44%--
07/26364374360365+2.24%31,600--4.45%--
07/25353367349357+1.64%43,200--6.79%--
07/24354356350351-2.43%38,000--8.53%--
07/23366369360360-1.57%41,200--6.49%--
07/20370370365366-0.95%31,200--5%--
07/19371376366369-0.34%26,800--4.09%--
07/18378378370371-2.05%25,600--3.77%--
07/17384396375378+0.87%30,800--1.5%--