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
201610/1, 株式分割 1→4
2012
11/16401405399399-0.19%50,800-+5.84%--
11/15395400388400+2.24%41,200-+6.6%--
11/14387396381391+0.06%43,600-+4.55%--
11/13402403378391-2.62%72,800-+4.76%--
11/12400404398401+0.31%51,600-+8.15%--
11/09400402394400-0.37%57,200-+8.11%--
11/08400402395402-0.19%46,800-+9.1%--
11/07400407397402+1.77%78,800-+9.9%--
11/06420421395395-2.41%207,200-+8.88%--
11/05392405389405+4.92%172,800-+12.19%--
11/02381387380386+3%77,200-+7.82%--
11/01369375368375+1.83%139,200-+5.27%--
10/31367369367368+0.48%18,000-+3.66%--
10/30370370366366+0.34%41,200-+3.46%--
10/29362366362365+0.62%20,400-+3.4%--
10/26365365359363+0.55%12,000-+3.05%--
10/25362365361361+0.42%32,400-+3.07%--
10/24357362357359-1.51%18,400-+2.94%--
10/23365365363365-0.68%18,400-+4.81%--
10/22362367360367+0.62%26,400-+5.84%--
10/19362365362365+1.39%30,000-+5.8%--
10/18352361352360+2.35%37,200-+4.96%--
10/17353354349352+1.08%26,400-+2.85%--
10/16343348343348+1.09%17,200-+2.35%--
10/15355355341344-3.03%46,800-+1.55%--
10/12360361355355-1.25%22,400-+5.03%--
10/11356360355360-0.14%20,000-+6.99%--
10/10361363357360-0.55%42,800-+7.78%--
10/09365370355362+1.97%81,200-+9.04%--
10/05349356349355+1.43%38,400-+7.58%--
10/04355355350350-0.78%38,400-+6.38%--
10/03340353340353+4.06%104,800-+7.55%--
10/02338340338339+0.52%17,600-+3.99%--
10/01341342336337-0.95%32,000-+3.77%--
09/28341343339341+1.41%28,800-+5.09%--
09/27338339335336-0.74%15,200-+3.95%--
09/26339342334338-0.29%36,400-+5.05%--
09/25344344338339-1.38%24,000-+5.69%--
09/24339344339344+1.47%86,400-+7.5%--
09/21333339333339+1.73%60,000-+6.27%--
09/20334335328333+0.38%37,200-+4.8%--
09/19331333326332+0.3%57,200-+4.73%--
09/18331332329331+0.99%64,000-+4.42%--
09/14322332322328+1.71%112,000-+3.72%--
09/13323324321322+0.16%16,000-+2.3%--
09/12320324320322+0.63%41,600-+2.14%--
09/11316320315320+1.03%30,000-+1.51%--
09/10318318316317+0.48%21,200-+0.48%--
09/07313316313315+0.96%17,600-0%--
09/06313315312312-0.16%15,200--0.95%--
09/05316316312313-0.79%56,000--0.79%--
09/04317317313315-0.55%10,000-0%--
09/03314318314317+1.12%14,000-+0.56%--
08/31314315313313-0.79%12,000--0.24%--
08/30317317314316-0.47%8,400-+0.56%--
08/29314317314317+1.12%14,000-+1.04%--
08/28317317314314-0.55%15,600-+0.24%--
08/27318318315316+0.48%18,400-+0.8%--
08/243163163133140%14,800-+0.64%--
08/23315317312314-0.4%25,600-+0.64%--
08/22319319315315-0.86%12,800-+0.72%--
08/21315319315318+1.11%45,200-+1.6%--
08/20315315313315+0.16%18,800-+0.8%--
08/17313314313314+0.16%14,400-+0.32%--
08/16314314311314+0.97%24,800-+0.16%--
08/15314315310311-1.04%18,400--0.8%--
08/14315315312314-0.32%18,400--0.08%--
08/13312315310315+0.48%41,600-+0.24%--
08/10318318313313-1.42%24,400--0.24%--
08/09316318316318+0.39%24,800-+0.87%--
08/08317319316317+0.24%17,600-+0.48%--
08/07318320313316-1.33%31,200-+0.24%--
08/06321322318320-1.01%54,400-+1.59%--
08/03303325303323+5.64%64,800-+2.62%--
08/02308310305306-0.49%9,200--2.86%--
08/01308310308308-0.65%10,400--2.69%--
07/31308310306310+0.65%9,600--2.06%--
07/30311311305308-0.65%14,800--2.69%--
07/27311311304310+0.49%6,000--2.06%--
07/26302308302308+2.5%10,000--2.53%--
07/25304306301301-2.44%15,600--4.91%--
07/24305308304308+0.49%10,800--2.53%--
07/23311315307307-2.39%30,000--3.01%--
07/20316316312314-1.02%14,000--0.32%--
07/19315319314317+0.63%12,800-+0.71%--
07/18315319315315+0.24%10,000-+0.08%--
07/17321321314315-1.1%26,400-+0.16%--
07/13321321318318-1.01%19,600-+1.27%--
07/12321323320321+0.23%16,000-+2.31%--
07/11325325320321-1.38%18,000-+2.4%--
07/10325326321325+0.78%61,600-+4.17%--
07/09325325322323-0.31%43,200-+3.7%--
07/06322324321324+0.47%21,200-+4.35%--
07/05322324321322+0.55%16,400-+3.87%--
07/04324326320320-0.85%38,000-+3.64%--
07/03324325323323+0.16%28,400-+4.87%--
07/02323327323323+0.39%43,600-+5.05%--
06/29320321314321+0.31%27,600-+4.64%--
06/28313320313320+2.97%35,200-+4.66%--
06/27310312310311+0.32%12,800-+1.97%--