株価チャート

2012/06/29～2012/11/20

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
202310/1, 株式分割 1→3
20181/1, 株式分割 1→2
2012
11/20318320317318+0.69%683,400-+0.32%--
11/19315318313316+1.17%828,000--0.05%--
11/16315316310312-0.9%1,065,600--1.21%--
11/15313315311315+0.16%595,200--0.32%--
11/14313316311315+0.37%546,000--0.47%--
11/13312317312313+1.24%1,257,600--0.84%--
11/12316316308310-2.16%1,605,600--2.37%--
11/09316317313316+0.21%561,000--0.21%--
11/08318320314316+0.16%660,000--0.42%--
11/07320324313315-0.94%861,600--0.58%--
11/06321321317318-0.47%572,400-+0.37%--
11/05320323319320-0.05%422,400-+0.84%--
11/02322325319320+0.16%612,600-+0.89%--
11/01323323318319-0.31%628,200-+0.74%--
10/31324325320320-1.49%805,200-+1.05%--
10/30325328324325+0.36%1,694,400-+2.58%--
10/29323327323324+0.47%1,056,000-+2.21%--
10/26321324320323+0.26%964,200-+1.74%--
10/25318322316322+1.53%766,200-+1.47%--
10/24313319312317+1.39%1,135,800-+0.26%--
10/23312313310313+0.54%636,600--1.11%--
10/22311312310311-0.27%372,000--1.64%--
10/19313313311312-0.27%609,000--1.37%--
10/18316316312313-1.11%1,437,000--1.11%--
10/17314317313316+1.01%1,257,600-0%--
10/16313315311313-0.11%805,200--1%--
10/15316317312313-0.37%592,200--0.9%--
10/12313317313314+1.02%722,400--0.53%--
10/11314316310311-1.16%966,600--1.53%--
10/10320322314315-1.61%671,400--0.37%--
10/09315321313320+0.68%1,068,000-+1.27%--
10/05314319312318+0.95%676,800-+0.9%--
10/04312316311315+1.23%583,200--0.05%--
10/03314315310311-1.58%750,000--1.27%--
10/02320320316316-0.89%474,000-+0.32%--
10/01319321316319-0.73%800,400-+1.22%--
09/28324325320321-0.93%459,000-+2.28%--
09/27325325321324-0.1%877,200-+3.24%--
09/26324327322325-0.71%1,905,600-+3.67%--
09/25323327321327+0.98%2,877,000-+4.42%--
09/24317327317324+2.48%2,290,800-+3.74%--
09/21310317310316+1.17%940,800-+1.23%--
09/20310314309312+0.92%704,400-+0.05%--
09/19312312309309-1.01%1,254,000--0.85%--
09/18317317312313-0.53%723,000-+0.16%--
09/14320324314314-1.21%1,440,000-+0.69%--
09/13316319314318+0.63%567,600-+2.25%--
09/12312316312316+1.77%1,045,200-+1.61%--
09/11310311307311+0.05%750,600-+0.16%--
09/10309311308310+0.76%752,400-+0.43%--
09/07312312307308-0.27%626,400-0%--
09/06309310307309-0.05%720,000-+0.27%--
09/05313313308309-0.54%1,044,600-+0.65%--
09/04314314309311-1.11%823,800-+1.53%--
09/03313316313314+0.43%494,400-+2.67%--
08/31315315313313-0.95%1,007,400-+2.57%--
08/30315316313316+0.64%1,135,800-+3.89%--
08/29311315311314+1.29%1,268,400-+3.58%--
08/28312313310310-0.32%1,021,200-+2.59%--
08/27312314310311+0.54%607,200-+3.27%--
08/24309311306309-0.16%1,181,400-+3.06%--
08/233103113093100%505,200-+3.22%--
08/22313313309310-0.96%797,400-+3.57%--
08/21312316311313+0.48%650,400-+4.92%--
08/20309313309311-0.05%561,600-+4.42%--
08/17314314309311-0.95%708,000-+4.83%--
08/16313315310314+0.86%1,159,200-+5.84%--
08/15316317311312-1.32%1,086,600-+5.29%--
08/14306316306316+3.55%1,903,200-+7.06%--
08/13300305296305+1.1%930,000-+3.39%--
08/10300302298302+0.56%952,200-+2.61%--
08/09296300296300+1.29%744,000-+2.04%--
08/08292297292296+0.97%853,800-+0.74%--
08/07292294291293+0.57%503,400--0.23%--
08/06291293289292+0.69%444,600--0.79%--
08/03293293290290-1.53%582,000--1.47%--
08/02297297294294-0.62%484,200-+0.06%--
08/01295298294296+0.34%615,600-+0.68%--
07/31298300295295-1.12%765,600-+0.34%--
07/30295298294298+1.82%678,000-+1.82%--
07/27294294291293+0.98%603,000-0%--
07/26287290285290+1.1%432,000--0.97%--
07/25289291286287+0.06%709,200--2.05%--
07/24286288285287+0.47%385,200--2.1%--
07/23289289286286-1.55%441,000--2.56%--
07/20293294290290-1.53%403,800--1.02%--
07/19295297293295+0.51%437,400-+0.51%--
07/18298300292293-1.46%702,600-0%--
07/17297299295297+0.39%561,600-+1.83%--
07/13297299295296-0.17%456,600-+1.43%--
07/12297299294297-0.39%498,000-+1.6%--
07/11299300296298-0.22%292,800-+2%--
07/103033032972990%645,600-+2.58%--
07/09298300296299+0.11%510,000-+2.58%--
07/06296301295298+1.59%1,258,200-+2.82%--
07/05296297293294-0.62%411,600-+1.21%--
07/042962972942950%442,200-+1.84%--
07/03294296293295+1.2%423,000-+2.19%--
07/02296296292292-0.85%610,800-+0.98%--
06/29295296291294-0.45%721,800-+1.85%--