株価チャート

2012/07/10～2012/11/30

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
11/30559559555555-0.72%39,000491億576万+0.18%15.060.71
11/29555562555559+0.36%41,000-+0.72%--
11/28556558553557-1.42%104,000-+0.36%--
11/27559567559565+0.36%243,000-+1.62%--
11/26557567557563+1.08%51,000-+1.26%--
11/225515575515570%89,000-+0.18%--
11/21554559554557-0.18%31,000-0%--
11/20558558556558+0.9%58,000-+0.18%--
11/19549558548553+1.84%40,000--0.9%--
11/16545548542543+0.18%54,000--2.69%--
11/15542543542542+0.37%25,000--3.04%--
11/145415425405400%11,000--3.4%--
11/13541544540540-0.37%37,000--3.57%--
11/12542545542542-0.73%18,000--3.56%--
11/09548548546546-1.09%23,000--3.02%--
11/08552553551552-1.08%7,000--2.3%--
11/07559559557558+0.18%22,000--1.41%--
11/06560560553557-0.54%12,000--1.76%--
11/055605635575600%16,000--1.41%--
11/02562562559560+0.54%19,000--1.58%--
11/01553557553557+1.64%21,000--2.45%--
10/31546557546548+1.11%29,000--4.2%--
10/30558563541542-4.41%92,000--5.57%--
10/295585675585670%33,000--1.39%--
10/26569571567567-1.05%23,000--1.56%--
10/25569573569573+0.17%17,000--0.52%--
10/245665725665720%21,000--0.69%--
10/235715725715720%11,000--0.69%--
10/22569572567572+0.35%6,000--0.69%--
10/195655705655700%27,000--0.87%--
10/18571573570570-0.18%45,000--0.7%--
10/17565575565571+1.06%23,000--0.17%--
10/16572573565565-0.88%14,000--0.88%--
10/15559570559570+1.97%11,000-+0.18%--
10/12557563557559+0.54%28,000--1.41%--
10/11555560555556-1.07%15,000--1.94%--
10/10571572559562-2.26%19,000--0.71%--
10/09579586575575-1.88%18,000-+1.59%--
10/05582589575586+0.69%18,000-+3.72%--
10/04571586571582+1.57%25,000-+3.01%--
10/03579590573573-2.39%44,000-+1.6%--
10/02597597587587-0.84%28,000-+4.08%--
10/01587592584592+1.37%23,000-+4.96%--
09/28596598584584-2.01%22,000-+3.73%--
09/27588596585596+1.19%23,000-+5.86%--
09/265795905795890%29,000-+4.8%--
09/25584590580589+1.03%45,000-+4.99%--
09/24577583577583+1.22%27,000-+4.11%--
09/21581581575576+0.17%12,000-+3.04%--
09/20579584572575-1.54%13,000-+3.05%--
09/19569584569584+2.46%42,000-+4.85%--
09/18570570566570+0.71%10,000-+2.7%--
09/14555568555566+3.85%76,000-+2.35%--
09/13535547535545+1.87%7,000--1.27%--
09/12533550532535+2.1%74,000--3.08%--
09/11533533523524-1.69%11,000--5.07%--
09/10527533527533+0.19%12,000--3.44%--
09/07536536531532-0.37%28,000--3.45%--
09/06534534528534-0.19%14,000--3.09%--
09/05536536535535-0.93%7,000--2.9%--
09/04552555536540-3.91%45,000--2%--
09/03564567562562-0.35%18,000-+2%--
08/31567569564564-0.53%33,000499億207万+2.73%15.30.72
08/30572576558567-1.56%20,000-+3.47%--
08/29569579563576+0.7%24,000-+5.49%--
08/28581581569572-0.87%27,000-+5.15%--
08/27579579577577+0.7%14,000-+6.65%--
08/24584584573573-0.87%53,000-+6.31%--
08/23575583575578+1.05%42,000-+7.64%--
08/22570586570572+0.18%24,000-+6.92%--
08/21564572564571+2.15%28,000-+7.13%--
08/20561562556559+0.54%30,000-+5.08%--
08/17549556548556+1.65%21,000-+4.71%--
08/16542549542547+0.92%37,000-+3.21%--
08/15541542531542+0.56%17,000-+2.26%--
08/14537540529539+0.37%27,000-+1.51%--
08/13537537537537+0.37%7,000-+0.94%--
08/10535535534535+0.56%7,000-+0.19%--
08/09531532527532+0.19%27,000--0.75%--
08/08525533525531+1.34%31,000--1.12%--
08/07522525519524+0.77%19,000--2.78%--
08/06531531518520-0.95%37,000--3.88%--
08/03535535524525-2.42%38,000--3.31%--
08/02545545538538-0.37%26,000--1.1%--
08/01529540529540+2.47%89,000--0.74%--
07/31524532524527-0.75%74,000--3.13%--
07/30527531520531+0.76%148,000--2.57%--
07/27524529524527+0.57%43,000--3.66%--
07/26516525516524+2.14%52,000--4.38%--
07/25522522513513-0.39%74,000--6.56%--
07/24518520513515-0.58%57,000--6.53%--
07/23524524518518-0.38%43,000--6.33%--
07/20526529520520-1.52%63,000--6.31%--
07/19530536527528-0.19%53,000--5.21%--
07/18547547529529-1.67%36,000--5.37%--
07/17542549538538-0.74%75,000--3.93%--
07/13540545540542+0.37%59,000--3.39%--
07/12541544537540-0.37%55,000--3.74%--
07/11550555542542-1.45%64,000--3.56%--
07/10563566550550-2.14%147,000--2.31%--