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
20231/1, 株式分割 1→2
2012
12/06536537521534-0.37%878,000-+1.04%--
12/05533538532536+1.23%492,000-+1.23%--
12/04529538528529+0.47%438,000--0.19%--
12/03529530522527+0.19%586,000--0.85%--
11/30522528519526+0.86%696,000--1.22%--
11/295245275185210%392,000--2.25%--
11/28500523500521+3.89%1,480,000--2.62%--
11/27503505498502-0.2%1,154,000--6.44%--
11/26514514501503-2.24%786,000--6.77%--
11/22522523512514-1.06%474,000--5.17%--
11/21523526519520-1.14%702,000--4.5%--
11/20527536520526-2.05%688,000--3.75%--
11/19518539517537+3.67%714,000--2.1%--
11/16517521510518+0.29%710,000--5.74%--
11/155245305145160%654,000--6.35%--
11/14515521514516+0.58%696,000--6.69%--
11/13528528508513-3.39%860,000--7.57%--
11/12534540528531+0.38%838,000--4.67%--
11/09529534525529-1.03%566,000--5.37%--
11/08537540532535-1.02%228,000--4.72%--
11/07553553540540-2.26%372,000--3.91%--
11/06546555544553+0.36%334,000--2.04%--
11/05555556544551-1.52%320,000--2.57%--
11/02553564553559+0.72%316,000--1.41%--
11/01551557551555+0.73%286,000--2.29%--
10/31549555549551-0.18%350,000--3.16%--
10/30553562552552-0.18%556,000--3.16%--
10/29553559552553-1.25%434,000--3.15%--
10/26559562558560-0.88%220,000--1.93%--
10/25555565555565+1.89%292,000--0.88%--
10/245535585515550%458,000--2.72%--
10/23565571552555-2.03%560,000--2.55%--
10/22563570562566-2.08%526,000--0.53%--
10/19574589574578+0.17%766,000-+1.58%--
10/18567577566577+1.5%454,000-+1.41%--
10/17565573561569+0.8%632,000--0.09%--
10/16564574558564+1.08%886,000--0.88%--
10/15565566557558-1.41%270,000--2.11%--
10/12565571563566+0.27%472,000--0.88%--
10/11568571564565-0.53%264,000--1.14%--
10/10571582567568-1.65%346,000--0.61%--
10/09572580572577+0.7%316,000-+1.05%--
10/05579579571573-1.38%350,000-+0.53%--
10/04574583567581+1.4%610,000-+1.93%--
10/03578586573573-1.29%552,000-+0.53%--
10/02585585578581-0.68%550,000-+1.84%--
10/01586591582585-0.85%652,000-+2.72%--
09/28589590575590-0.92%1,114,000-+3.79%--
09/27580595580595+3.39%852,000-+4.94%--
09/26567579567576+0.26%492,000-+1.86%--
09/25575578568574+1.59%1,072,000-+1.77%--
09/24557570557565+1.35%546,000-+0.36%--
09/21543562541558+1.55%948,000--0.98%--
09/20546553546549-0.18%324,000--2.49%--
09/19540555540550+1.2%528,000--2.31%--
09/18549557544544-1.63%1,114,000--3.63%--
09/14567568549553-2.56%606,000--2.04%--
09/13570573561567-2.33%710,000-+0.53%--
09/12575581571581+0.96%444,000-+3.11%--
09/11568576565575+0.61%312,000-+2.5%--
09/10565575565572+0.53%538,000-+2.05%--
09/07585588568569-2.9%870,000-+1.88%--
09/06589596577586+0.52%592,000-+5.12%--
09/05554588553583+4.39%976,000-+4.95%--
09/04555560548558-0.18%362,000-+0.9%--
09/03563567558559-1.5%324,000-+1.27%--
08/31571572564568-0.61%242,000-+2.99%--
08/30576577570571-0.7%320,000-+4.01%--
08/29575577571575+1.68%516,000-+5.12%--
08/28567572565566-0.26%536,000-+3.76%--
08/27556567553567+2.07%332,000-+4.23%--
08/24557570550556-0.18%722,000-+2.49%--
08/23550558548557+0.82%268,000-+2.87%--
08/225495555495520%292,000-+2.03%--
08/21550556550552+0.09%498,000-+2.22%--
08/20552556551552-0.18%248,000-+2.13%--
08/17557558549553-1.34%238,000-+2.31%--
08/16565565557560-0.44%214,000-+3.9%--
08/15566567562563-0.18%190,000-+4.75%--
08/14551566551564+1.62%602,000-+5.13%--
08/13548558546555+1.84%632,000-+3.64%--
08/10533550533545+2.25%558,000-+2.16%--
08/09532543530533-1.66%444,000--0.09%--
08/08549549540542-1.28%368,000-+1.79%--
08/07535549533549+2.81%282,000-+3.3%--
08/06529538529534+0.95%172,000-+0.66%--
08/03530533527529-0.19%170,000--0.09%--
08/02535540529530-1.03%304,000-+0.28%--
08/01525538525535+1.04%276,000-+1.71%--
07/31536539530530-0.94%396,000-+1.05%--
07/30521536521535+2.89%360,000-+2.39%--
07/27535535515520-2.72%614,000--0.1%--
07/26532535524534+0.47%430,000-+3.09%--
07/25525544525532+1.33%458,000-+3%--
07/24524529522525+0.38%386,000-+2.24%--
07/23526531520523-1.69%344,000-+2.25%--
07/20539542531532-2.83%426,000-+4.63%--
07/19540549539547+1.11%324,000-+8.32%--
07/18537547537541-0.28%448,000-+7.98%--
07/17546551540543-0.64%578,000-+9.15%--