株価チャート

2012/06/12～2012/11/01

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
11/01487490480483-0.82%256,100--3.21%--
10/31461492461487+7.74%589,400--2.6%--
10/30483486450452-6.22%780,100--9.78%--
10/29490498480482-2.43%426,200--4.37%--
10/26505507490494-1.2%208,200--2.18%--
10/25496501494500+0.6%164,200--0.99%--
10/24497503495497-0.6%164,700--1.39%--
10/23499501491500+0.81%196,000--0.79%--
10/22505505496496-3.13%126,100--1.39%--
10/19513517508512-0.19%99,700-+1.99%--
10/18504515504513+2.81%173,900-+2.4%--
10/17507507496499-0.6%172,300-0%--
10/16501507500502+0.6%144,200-+0.8%--
10/15491508488499+1.22%196,100-+0.4%--
10/12479497479493+2.28%192,100--0.6%--
10/11490490480482-2.63%152,600--2.82%--
10/10505509493495-2.75%176,300--0.2%--
10/09516520506509-1.74%245,400-+2.41%--
10/05505519505518+2.98%206,400-+4.44%--
10/04499507495503+0.8%131,000-+1.62%--
10/03517517499499-2.73%185,000-+0.81%--
10/02510519510513-0.19%112,400-+3.85%--
10/01514517507514-0.19%96,700-+4.05%--
09/285185205125150%112,800-+4.46%--
09/27516521511515-0.39%120,900-+4.67%--
09/26515524512517+0.39%188,200-+5.3%--
09/25509515505515+0.98%279,600-+4.89%--
09/24508510505510+0.59%133,400-+4.08%--
09/21500509500507+1.4%254,200-+3.47%--
09/20488503486500+2.25%181,900-+2.04%--
09/19478492475489+3.16%232,400--0.2%--
09/18486487472474-2.47%178,900--3.46%--
09/14481487474486+1.04%226,300--1.22%--
09/13476486473481+1.26%97,700--2.24%--
09/12472480467475+0.85%115,900--3.65%--
09/11464472461471+1.29%69,100--4.66%--
09/10478478460465-2.72%245,800--6.06%--
09/07476483470478+0.63%204,300--3.82%--
09/06487493472475-2.26%211,700--4.62%--
09/05497497486486-2.99%125,600--2.61%--
09/04501502493501+0.4%124,800-+0.4%--
09/035035064974990%164,400-0%--
08/31485504485499+2.25%215,300577億7586万0%-0.49
08/30500500486488-2.2%162,800--2.2%--
08/29485503484499+2.67%147,500-+0.2%--
08/28493495483486-1.42%190,300--2.21%--
08/27506506490493-1%123,100--0.8%--
08/24495502493498+0.2%129,900-+0.4%--
08/23485499481497+2.26%175,300-+0.61%--
08/22502504483486-4.14%243,200--1.42%--
08/215015094955070%212,800-+3.68%--
08/20503510502507+1%144,100-+4.54%--
08/17503505498502-0.99%111,500-+4.58%--
08/16496510496507+1.4%210,300-+6.74%--
08/15515515498500-1.96%173,900-+6.38%--
08/14496513495510+3.24%264,300-+9.68%--
08/13498498491494-0.2%109,100-+7.39%--
08/10499502481495-1%458,300-+8.55%--
08/09509510495500-1.57%202,200-+10.62%--
08/08510513503508+1.2%343,700-+13.39%--
08/07501506493502-0.2%360,700-+13.06%--
08/06502509493503+0.8%389,500-+14.58%--
08/03505505493499-1.96%389,700-+14.98%--
08/02501522500509+2.21%699,200-+18.37%--
08/01495503491498+1.63%560,200-+17.45%--
07/31494496486490-1.21%306,700-+16.95%--
07/30494497475496+0.2%490,800-+19.52%--
07/27487497487495+2.91%1,266,600-+20.73%--
07/26475485473481+1.69%504,600-+18.47%--
07/25472478468473+0.42%439,000-+17.66%--
07/24465473464471+1.51%541,100-+18.34%--
07/23466481459464-0.43%909,200-+17.47%--
07/20450467448466+3.33%706,400-+18.88%--
07/19424455424451+11.63%886,900-+15.94%--
07/18395405388404+2.8%155,300-+4.66%--
07/17394403389393+1.81%220,900-+2.08%--
07/13389390385386+1.05%140,200-+0.26%--
07/12383387375382-0.52%130,600--1.04%--
07/11383388380384+0.26%125,200--0.78%--
07/10386387380383-0.26%59,100--1.54%--
07/09377386374384+1.05%116,400--1.79%--
07/06401403377380-5%287,400--3.31%--
07/05399402394400+0.25%105,200-+1.52%--
07/043994003943990%86,400-+1.01%--
07/03385400383399+4.18%154,300-+1.01%--
07/02396396379383-2.3%183,200--2.79%--
06/29378400374392+3.98%263,100--0.51%--
06/28380381372377-0.53%307,100--4.07%--
06/27376381369379+2.16%392,700--3.32%--
06/26379382366371-2.11%266,000--5.12%--
06/253843853753790%254,100--3.07%--
06/22376385376379+0.26%262,900--3.07%--
06/21387392373378-2.07%335,300--3.08%--
06/20386389375386+1.05%378,000--0.77%--
06/19390396380382-2.05%236,800--1.55%--
06/18391395386390+1.83%162,400-+0.78%--
06/15392399375383-2.3%387,700--0.78%--
06/14385401380392+1.82%331,500-+1.82%--
06/13388395384385-0.26%240,700-+0.26%--
06/12385390377386-1.28%268,900-+0.52%--