株価チャート

2012/07/11～2012/12/03

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
12/03515533515532+2.11%130,000-+12.71%--
11/30518528514521+0.77%149,000-+11.09%--
11/29509518508517+1.77%95,000-+10.94%--
11/28514515499508-1.17%106,000-+9.72%--
11/27507515507514+1.38%97,000-+11.5%--
11/26500513500507+1.4%93,000-+10.46%--
11/22503504500500+0.2%87,000-+9.65%--
11/21496500494499+0.6%61,000-+9.91%--
11/20498498490496+1.22%74,000-+9.73%--
11/19466491466490+6.29%154,000-+8.89%--
11/16459468450461-0.65%110,000-+3.13%--
11/15458470458464+0.65%90,000-+4.04%--
11/14474476461461+0.66%192,000-+3.6%--
11/13438461432458+5.77%153,000-+3.15%--
11/12441441432433-1.81%72,000--2.26%--
11/09436442427441-0.45%58,000--0.68%--
11/08445447441443-1.12%56,000--0.45%--
11/07453455446448-0.88%49,000-+0.45%--
11/06457462450452+0.44%56,000-+0.89%--
11/05455461447450-1.32%24,000-+0.22%--
11/02443461443456+3.17%50,000-+1.33%--
11/01443450442442+0.23%27,000--2.21%--
10/31433459433441+2.32%110,000--3.08%--
10/30438450427431-3.15%114,000--5.69%--
10/294454504404450%58,000--3.26%--
10/26453467443445-0.89%100,000--3.68%--
10/254494524444490%85,000--3.02%--
10/24445454440449-0.66%79,000--3.65%--
10/23448454448452-0.66%30,000--3.42%--
10/22449457449455+1.34%28,000--2.99%--
10/19450457448449-0.22%60,000--4.67%--
10/18451453448450+0.9%69,000--4.66%--
10/17440451438446+3%102,000--5.71%--
10/16429434428433+1.41%55,000--8.65%--
10/154254384214270%66,000--10.29%--
10/12432441426427-1.16%41,000--10.48%--
10/11432442430432-0.69%103,000--9.81%--
10/10435443434435-1.58%93,000--9.38%--
10/09457458441442-5.15%162,000--8.3%--
10/054704704614660%54,000--3.72%--
10/04470470459466-0.85%62,000--3.72%--
10/03482482470470-2.89%116,000--3.09%--
10/024874884804840%54,000--0.21%--
10/01490490473484-0.21%102,000--0.21%--
09/28493499483485-2.81%122,000-0%--
09/27501501496499-0.4%70,000-+2.67%--
09/26502502499501-0.79%83,000-+3.3%--
09/25497505494505+1.61%175,000-+4.12%--
09/24497500493497-0.4%80,000-+2.69%--
09/21487499487499+2.89%120,000-+3.1%--
09/20494500483485-3%53,000-+0.41%--
09/19500500489500+0.2%98,000-+3.52%--
09/184954994944990%71,000-+3.53%--
09/14496499492499+1.63%151,000-+3.74%--
09/13488492487491+0.61%59,000-+2.29%--
09/12473488473488+2.95%118,000-+1.88%--
09/11472474466474+0.42%48,000--0.63%--
09/10461472458472+1.72%91,000--0.84%--
09/07467470460464+1.09%110,000--2.32%--
09/06467471458459-2.75%110,000--2.96%--
09/05469474461472-0.21%91,000--0.21%--
09/04486486470473-2.47%92,000-0%--
09/03482488475485+1.25%125,000-+2.54%--
08/31475481475479+0.84%84,000-+1.48%--
08/30487487475475-1.25%72,000-+0.85%--
08/29478483476481+1.26%67,000-+2.56%--
08/28486488472475-2.06%135,000-+1.71%--
08/27490490485485-1.02%53,000-+4.3%--
08/24493494489490-0.61%41,000-+5.83%--
08/23488495484493+1.02%51,000-+6.94%--
08/22491491484488-1.01%59,000-+6.09%--
08/21493495492493+0.2%56,000-+7.64%--
08/20484494484492+1.65%116,000-+7.66%--
08/17483485482484+0.83%71,000-+6.14%--
08/164874874774800%87,000-+5.49%--
08/15476485471480-2.24%128,000-+5.49%--
08/14477494474491+4.25%183,000-+7.91%--
08/13465472465471+1.73%71,000-+3.52%--
08/10462466460463+0.43%52,000-+1.54%--
08/09458466455461+2.22%90,000-+0.88%--
08/08442457441451+2.04%112,000--1.74%--
08/07433449431442+0.23%83,000--4.12%--
08/06434444434441+1.85%41,000--4.75%--
08/03445445433433-3.99%64,000--7.08%--
08/02466466451451-3.22%66,000--3.84%--
08/01472472465466-1.89%61,000--0.64%--
07/31456476456475+4.4%203,000-+1.28%--
07/30457461453455+1.34%129,000--2.78%--
07/27445456445449+2.75%90,000--4.06%--
07/26433439433437+1.16%62,000--6.62%--
07/25425437422432+2.13%176,000--7.69%--
07/24430430422423-2.31%131,000--9.62%--
07/23440442433433-2.26%81,000--7.28%--
07/20456456443443-2.85%65,000--4.94%--
07/19456464456456+0.66%62,000--1.94%--
07/18459465453453-0.66%80,000--1.95%--
07/17459464456456-1.94%91,000--0.87%--
07/134594714594650%119,000-+1.53%--
07/12478480464465-2.72%161,000-+1.97%--
07/11484484474478-1.85%120,000-+5.29%--