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
2012
12/06840842835837+0.36%1,700-+1.82%--
12/05835838834834-0.12%2,200-+1.58%--
12/04834835831835+0.12%900-+1.71%--
12/03837837825834+0.36%2,900-+1.71%--
11/30839839824831+0.12%4,100-+1.47%--
11/29838839830830-0.72%3,100-+1.47%--
11/28838838836836+0.12%5,800-+2.2%--
11/27835835832835+0.72%2,800-+2.2%--
11/26830834829829+0.85%5,100-+1.59%--
11/22821822818822+0.24%6,600-+0.86%--
11/21817820816820+0.49%3,100-+0.61%--
11/20816818816816+0.12%1,500-+0.25%--
11/19817817814815+0.25%1,000-+0.25%--
11/16812815812813+0.25%1,100-+0.12%--
11/158118148118110%600-0%--
11/14814814811811-0.25%1,100-0%--
11/13814815813813-0.25%800-+0.37%--
11/12817818815815-0.24%8,200-+0.62%--
11/09817817814817+0.25%2,000-+0.86%--
11/088178178158150%1,200-+0.74%--
11/07814815814815-0.24%1,400-+0.74%--
11/068178178178170%1,700-+1.11%--
11/05815817815817+0.25%900-+1.24%--
11/02815815815815-0.49%700-+1.12%--
11/01816819816819-0.12%1,000-+1.74%--
10/31814820814820+0.86%1,90063億2941万+1.86%-0.37
10/30817817813813+0.37%400-+1.12%--
10/29812815809810-0.74%1,800-+0.87%--
10/26818819811816+0.49%1,300-+1.87%--
10/25819819812812-0.61%3,300-+1.5%--
10/24814817814817+0.62%1,500-+2.25%--
10/23815816812812+0.12%2,000-+1.75%--
10/22814815811811-0.49%1,400-+1.76%--
10/19811815810815+0.25%2,600-+2.39%--
10/18818818810813+2.26%11,500-+2.26%--
10/177977977957950%2,700-+0.13%--
10/16796797795795-0.13%400-+0.25%--
10/15800800792796+0.51%1,400-+0.38%--
10/12791792791792-0.38%2,100-0%--
10/11796805790795-0.5%2,500-+0.38%--
10/10800800798799-1.48%4,500-+1.01%--
10/09808811808811+0.62%4,000-+2.66%--
10/05801806801806+0.62%800-+2.15%--
10/04805806800801-0.12%2,300-+1.65%--
10/03804805802802+0.12%2,600-+1.91%--
10/02802802800801+0.63%1,000-+1.91%--
10/01793797793796+0.51%700-+1.27%--
09/28800801791792-0.75%3,100-+0.89%--
09/27795798795798+0.13%1,100-+1.66%--
09/26793797790797+0.5%4,500-+1.66%--
09/25777793777793+0.25%5,400-+1.28%--
09/24781791781791+1.41%2,200-+1.02%--
09/21785790780780-0.51%2,800--0.26%--
09/20782785782784+0.13%1,500-+0.26%--
09/19784784783783-0.89%500-+0.26%--
09/18787790779790+0.38%1,400-+1.15%--
09/14790790774787-0.25%3,700-+0.9%--
09/13789789784789+0.64%800-+1.28%--
09/12782788782784-0.38%1,300-+0.77%--
09/117897897817870%1,000-+1.29%--
09/107877877877870%2,800-+1.42%--
09/07779787779787+1.29%1,900-+1.55%--
09/06777780777777-0.13%2,100-+0.39%--
09/05778778778778+0.26%300-+0.52%--
09/04785785776776-1.15%800-+0.39%--
09/03775785773785+1.68%4,700-+1.55%--
08/31780781770772-1.03%12,800-0%--
08/30782782780780-0.38%1,100-+1.04%--
08/29780783780783+0.13%300-+1.42%--
08/28780782780782-0.26%1,200-+1.16%--
08/27784784784784+0.13%400-+1.42%--
08/24782783776783-0.13%3,800-+1.16%--
08/23775785775784+1.55%1,500-+1.16%--
08/22774774772772-0.26%1,600--0.52%--
08/21783786774774-1.65%6,300--0.51%--
08/20776787776787+1.55%1,600-+0.9%--
08/17778783775775+0.39%600--0.77%--
08/16775776771772-0.52%1,800--1.4%--
08/15776777776776+0.13%700--1.02%--
08/14779779773775+0.26%3,100--1.4%--
08/13768773768773+1.18%800--1.9%--
08/107647657647640%4,500--3.29%--
08/09761764760764+0.53%2,300--3.54%--
08/08757765757760+0.4%900--4.4%--
08/07760763757757-0.39%1,300--5.02%--
08/06757763756760-0.39%2,900--5%--
08/03765765763763+0.26%500--4.86%--
08/02755767755761-1.17%8,300--5.35%--
08/01769770767770+0.26%3,900--4.58%--
07/31770770768768+0.26%4,80059億2803万-4.95%-0.34
07/30772775766766-1.67%20,000--5.43%--
07/27775784761779-0.13%32,400--4.06%--
07/26790791780780-1.39%18,300--4.06%--
07/25790800790791-0.5%5,800--2.83%--
07/24801809792795-0.87%3,800--2.33%--
07/23806812802802-0.5%3,900--1.47%--
07/20810810806806-0.98%4,100--0.98%--
07/19815815814814-0.12%1,600-+0.12%--
07/18816817815815-0.61%1,400-+0.37%--
07/178208208168200%1,400-+1.11%--