株価チャート

2012/06/26～2012/11/19

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
201310/1, 株式分割 1→100
2012
11/19129132129132+2.33%2,000-0%--
11/16126130126129-0.69%3,400--3.01%--
11/15128130128130+0.7%1,400--2.33%--
11/141291331291290%6,400--3.01%--
11/13129131129129-0.46%10,100--3.01%--
11/12135135130130-2.56%3,800--3.28%--
11/09133133133133+2.23%600--0.75%--
11/08130132129130+0.85%4,800--3.63%--
11/07130132129129-0.15%4,200--5.15%--
11/06127132127129+0.16%7,000--5.69%--
11/05130133129129-3.73%4,400--6.52%--
11/02131134131134+2.13%6,200--3.6%--
11/01131136131131+0.15%2,300--6.95%--
10/31135135131131-2.96%3,300--7.75%--
10/30131135130135+3.77%3,100--5.59%--
10/29133133129130-3.7%8,100--10.28%--
10/26128150128135+6.38%22,100--8.1%--
10/251331331271270%4,400--14.19%--
10/24135135127127-4.94%7,700--15.33%--
10/23138140134134-4.57%2,700--12.11%--
10/221401401401400%400--9.09%--
10/19140140140140-0.07%2,400--10.26%--
10/18140143140140+2.26%1,800--11.33%--
10/17136137136137+0.59%1,000--14.38%--
10/16140140136136-1.87%5,600--15.93%--
10/15136143136139+2.21%1,600--15.37%--
10/12133142126136+1.34%12,100--17.7%--
10/11137137134134-2.19%2,300--19.76%--
10/10140140137137-2.84%7,000--18.93%--
10/09146146141141-2.83%8,300--17.06%--
10/05150150143145-3.01%6,000--15.15%--
10/04155155148150-3.67%6,700--13.53%--
10/03155156155155+0.19%1,200--10.75%--
10/02157158154155-1.27%6,400--10.92%--
10/01157160157157-1.88%2,400--9.77%--
09/28159164157160-1.54%8,300--8.57%--
09/27162163158163+0.31%5,900--7.14%--
09/26165165160162-2.11%8,700--6.9%--
09/25168168165166-3.5%5,400--4.89%--
09/24180180168172-4.67%5,300--1.44%--
09/21167180166180+5.76%8,100-+3.39%--
09/20180183170170-5.5%5,500--1.68%--
09/19174180174180+3.69%7,900-+4.05%--
09/18171180171174-1.92%7,700-+0.35%--
09/14190190176177-8.05%21,400-+1.72%--
09/13195195188193-1.03%9,100-+10.63%--
09/12185195185195+6.87%8,100-+10.51%--
09/11192192182182-5.21%9,800-+3.41%--
09/10185192182192+7.02%8,100-+9.09%--
09/07180180170179+0.79%6,100-+1.93%--
09/06191195170178-4.86%28,100-+0.56%--
09/05185222181187+2.69%82,900-+5.71%--
09/04163182163182+13.1%34,800-+2.36%--
09/03163165161161-5.24%10,300--9.49%--
08/31176182160170-4.23%13,300--5.03%--
08/30179182172178-1.93%12,600--0.84%--
08/29168182167181+8.71%31,200-+0.56%--
08/28162169160167+5.25%9,200--7.5%--
08/27161162158158-1.43%3,000--12.6%--
08/24159161156161+1.26%6,300--11.81%--
08/23157159155159-0.19%11,400--13.86%--
08/22161161159159-2.1%9,000--14.16%--
08/21164164162162-0.06%5,900--12.8%--
08/20167167161162-2.81%9,700--13.67%--
08/17160171160167+7.05%14,700--11.64%--
08/16168169153156-7.69%31,300--17.89%--
08/15175175167169-5.32%23,600--11.98%--
08/14177180167179-5.56%53,000--7.51%--
08/13190190172189-3.87%88,300--2.58%--
08/10208218196197-15.51%128,600-+0.82%--
08/09197233197233+20.76%222,100-+19.33%--
08/06186193186193+1.42%300--0.67%--
08/031901901901900%100--2.06%--
08/02190190190190-1.3%1,000--2.56%--
08/01193193193193+0.1%200--1.79%--
07/31202202192192-3.37%700--2.39%--
07/30194200191199+3.65%1,200-+0.51%--
07/27190194190192+6.31%2,400--3.03%--
07/26180181180181-0.06%500--9.25%--
07/25181181180181-1.26%2,300--9.65%--
07/24185187179183-2.66%2,900--8.96%--
07/23190191188188-1.67%1,200--6.93%--
07/20196196191191+0.1%1,700--5.35%--
07/19195200187191-2.05%4,300--5.91%--
07/18192195181195+1.83%6,000--3.94%--
07/17195195192192-2%400--5.67%--
07/13192195192195+1.72%2,200--4.22%--
07/12198198192192-2.24%2,200--5.83%--
07/11192197192197+0.77%900--3.68%--
07/10198198192195-2.74%9,300--4.41%--
07/09200201198201+0.2%5,500--1.72%--
07/06206206200200-2.86%3,900--1.91%--
07/05202206201206-0.24%900-+0.98%--
07/04200207200207+2.48%1,600-+1.23%--
07/032022041992020%6,400--1.23%--
07/02205210201202-1.71%10,100--1.23%--
06/29209210205205-3.98%8,400-+0.49%--
06/28210214210214+1.67%4,900-+4.15%--
06/272052102052100%8,600-+1.94%--
06/26214214209210-1.41%2,700-+1.94%--