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
2012
11/16507510500505+0.2%228,700-+1.81%--
11/15510510498504-0.4%206,100-+1.82%--
11/14490509490506+4.33%249,300-+2.43%--
11/134774874774850%112,300--1.62%--
11/12497498485485-1.62%94,800--1.62%--
11/09498501492493-1.99%119,400-0%--
11/08500505498503-0.98%57,400-+1.82%--
11/07502510497508+1.4%141,000-+3.04%--
11/06503504501501-0.99%90,300-+1.62%--
11/05507509505506-1.56%62,700-+2.64%--
11/02517517511514+1.38%85,300-+4.26%--
11/01511513507507-0.2%123,300-+2.84%--
10/31502516502508+1.4%173,700-+3.04%--
10/30516521501501-4.02%260,300-+1.83%--
10/29510524509522+4.4%333,900-+6.1%--
10/26507507500500-1.96%161,200-+1.83%--
10/25492510491510+4.29%271,800-+4.08%--
10/24476493476489+2.3%194,800-0%--
10/23482482475478-0.21%93,500--2.25%--
10/22488488479479-1.44%107,000--2.24%--
10/19482490482486+1.04%117,000--0.82%--
10/18480485477481+0.63%104,800--1.84%--
10/17477483477478+0.63%139,600--2.45%--
10/16479479473475+0.42%104,800--3.26%--
10/15483483473473-2.27%144,000--3.67%--
10/12471487470484+2.54%99,000--1.43%--
10/11473477469472-1.46%164,800--3.87%--
10/10488488479479-2.04%166,800--2.44%--
10/09500500489489-2.2%212,900--0.41%--
10/055025035005000%86,500-+1.83%--
10/04500501497500+0.6%121,200-+2.04%--
10/03499503494497-1%198,300-+1.64%--
10/02501506500502-0.2%86,900-+2.66%--
10/01504505495503-0.59%145,600-+3.29%--
09/28517517504506-1.56%185,800-+4.33%--
09/27493514491514+4.68%297,500-+6.42%--
09/26485493480491-0.2%140,200-+2.29%--
09/25495495488492-1.4%242,400-+2.71%--
09/24500501493499+0.81%153,000-+4.61%--
09/21488499488495+2.7%192,900-+4.21%--
09/20490491482482-1.23%72,700-+1.69%--
09/19488494483488+0.21%97,100-+3.17%--
09/18498500487487-2.21%164,600-+3.18%--
09/14497500494498+1.43%166,300-+5.96%--
09/13488494483491+1.45%219,700-+5.14%--
09/12484489481484+0.21%113,200-+4.09%--
09/114844864764830%85,700-+4.09%--
09/10477483475483+1.26%117,100-+4.55%--
09/07476479472477+0.42%146,800-+3.7%--
09/06480481471475-1.25%146,200-+3.71%--
09/05477485473481+0.42%201,100-+5.25%--
09/04488488475479-0.83%156,200-+5.27%--
09/03475490474483+1.47%177,400-+6.62%--
08/31482483474476-1.65%95,000-+5.54%--
08/30475484473484+0.83%145,900-+7.56%--
08/294844924754800%280,600-+7.14%--
08/28466483464480+3.45%557,000-+7.62%--
08/27459465458464+2.2%194,100-+4.5%--
08/24445456443454+1.79%169,000-+2.71%--
08/23445448444446-1.55%137,300-+0.9%--
08/22450453448453+0.67%116,300-+2.49%--
08/21443456441450+0.67%239,100-+1.81%--
08/20470470445447-4.08%418,300-+1.13%--
08/17468470464466-0.43%176,400-+5.19%--
08/16457468455468+2.63%184,700-+5.64%--
08/15460462441456+0.44%286,000-+2.93%--
08/14442463442454+2.95%210,600-+2.25%--
08/13422443422441+2.8%135,900--0.9%--
08/10440440428429-2.5%139,800--3.81%--
08/09444445436440-0.23%93,300--1.57%--
08/08444445438441-0.23%79,300--1.34%--
08/07435443433442+1.84%123,200--1.12%--
08/06433438430434+0.23%72,200--2.69%--
08/03435435429433-0.69%118,800--2.91%--
08/02433440433436+0.46%107,300--2.02%--
08/01435438430434-0.46%148,400--2.47%--
07/31438441434436-0.91%137,300--1.8%--
07/30437441432440+1.15%127,700--0.9%--
07/27446446429435-2.47%212,200--2.03%--
07/26428446426446+6.19%105,900-+0.68%--
07/25421427419420-2.1%128,400--4.98%--
07/24430433420429-0.46%177,800--2.94%--
07/23436440431431-2.93%83,500--2.49%--
07/20441453438444-0.45%117,400-+0.91%--
07/19453456445446+0.9%135,700-+1.83%--
07/18462462436442-4.95%227,300-+1.38%--
07/17475475462465-1.06%102,900-+6.9%--
07/13471476465470+0.86%110,100-+8.55%--
07/12481481463466-2.1%224,600-+8.12%--
07/11480486474476-0.63%304,300-+10.96%--
07/10470486468479+3.68%567,500-+11.92%--
07/09469469459462-0.65%223,600-+8.45%--
07/06453474446465+3.1%494,400-+9.67%--
07/05450453446451+0.67%226,700-+6.37%--
07/04440451440448+2.75%302,700-+5.66%--
07/03430438429436+1.63%291,700-+2.59%--
07/02434437428429-0.69%184,000-+0.94%--
06/29424434422432+3.1%257,600-+1.17%--
06/28420422413419-0.71%192,700--2.1%--
06/27411423410422+0.72%352,100--1.86%--