株価チャート

2012/07/31～2012/12/20

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
12/201,8021,8191,7951,812+0.61%94,400-+2.43%--
12/191,8021,8041,7911,801+0.33%56,900-+2.04%--
12/181,7921,8021,7881,795+0.39%56,600-+1.87%--
12/171,8051,8051,7861,788-0.39%66,000-+1.65%--
12/141,7951,8071,7851,795+1.82%157,900-+2.28%--
12/131,8001,8021,7611,763-2.27%114,700-+0.63%--
12/121,8001,8101,7841,804+0.56%58,900-+3.09%--
12/111,8511,8511,7931,794-0.99%113,400-+2.75%--
12/101,7871,8121,7821,812+2.78%115,700-+3.96%--
12/071,7831,7861,7621,763-0.62%83,900-+1.32%--
12/061,7751,7871,7711,774+0.34%70,100-+2.01%--
12/051,7711,7741,7601,768-0.23%57,500-+1.78%--
12/041,7481,7731,7441,772+1.66%72,800-+2.13%--
12/031,7501,7611,7431,743-0.46%55,300-+0.35%--
11/301,7671,7671,7511,751-0.91%70,200-+0.57%--
11/291,7551,7801,7551,767+0.68%54,000-+1.32%--
11/281,7691,7721,7441,755-1.35%139,700-+0.46%--
11/271,7791,7881,7641,779+0.23%91,600-+1.66%--
11/261,7821,7841,7671,775+0.51%73,900-+1.37%--
11/221,7651,7681,7521,766+0.86%89,100-+0.74%--
11/211,7461,7531,7421,751+1.16%91,700--0.23%--
11/201,7361,7391,7261,731+0.17%68,100--1.54%--
11/191,7301,7341,7201,728+0.29%73,400--1.87%--
11/161,7121,7331,7121,723+0.7%109,800--2.32%--
11/151,7101,7241,6981,711-0.75%111,100--3.22%--
11/141,7141,7261,7091,724+0.35%68,800--2.65%--
11/131,7161,7261,7111,718+0.12%61,500--3.21%--
11/121,7001,7221,6971,716+0.94%113,500--3.54%--
11/091,7081,7091,6991,700-0.58%88,300--4.66%--
11/081,7211,7271,7081,710-0.64%88,600--4.26%--
11/071,7151,7271,7111,721+0.7%108,500--3.8%--
11/061,7151,7191,7061,709-0.47%69,100--4.63%--
11/051,7321,7391,7161,717-1.09%87,200--4.35%--
11/021,7321,7431,7251,736+0.93%186,100--3.5%--
11/011,7231,7401,7131,720-0.17%261,600--4.55%--
10/311,7501,7551,7231,723-0.75%239,700--4.49%--
10/301,8011,8131,7211,736-4.82%501,000--3.93%--
10/291,8301,8311,8031,824-0.22%139,200-+0.88%--
10/261,8381,8391,8211,828-0.38%99,300-+1.27%--
10/251,8361,8431,8211,835+0.11%72,500-+1.83%--
10/241,8301,8481,8211,833+0.33%137,100-+1.89%--
10/231,8281,8351,8191,827+0.27%116,300-+1.73%--
10/221,8131,8261,8021,8220%75,100-+1.62%--
10/191,8201,8251,8081,822+0.11%43,100-+1.79%--
10/181,8231,8251,8091,820-0.05%57,600-+1.85%--
10/171,8001,8291,8001,821+1.28%88,200-+2.07%--
10/161,7951,8021,7811,798-0.94%112,700-+0.95%--
10/151,8111,8151,7881,815+0.44%87,500-+2.08%--
10/121,8041,8281,7951,807+0.17%60,700-+1.75%--
10/111,8151,8291,7991,804-0.44%90,400-+1.63%--
10/101,8181,8281,8011,812-0.33%115,300-+2.08%--
10/091,8071,8331,8031,818+0.61%130,800-+2.42%--
10/051,7891,8111,7891,807+1.06%77,500-+1.8%--
10/041,7731,7901,7671,788+0.9%57,400-+0.73%--
10/031,7691,7821,7641,772-1.28%101,500--0.34%--
10/021,7911,7981,7781,795-0.22%107,300-+0.79%--
10/011,8001,8081,7811,799-1.1%115,200-+0.84%--
09/281,8041,8211,7921,819+1.45%201,700-+1.79%--
09/271,7751,8001,7711,793+1.01%102,400-+0.22%--
09/261,7731,7881,7611,775-1%65,900--0.95%--
09/251,7481,7931,7481,793+1.64%151,200--0.11%--
09/241,7591,7711,7521,7640%79,200--1.84%--
09/211,7471,7681,7451,764+0.92%63,400--2.05%--
09/201,7591,7691,7431,748-0.57%121,900--3.1%--
09/191,7691,7731,7521,758+0.06%67,600--2.77%--
09/181,7531,7651,7471,757+0.86%95,500--3.04%--
09/141,7631,7651,7381,742-0.4%91,700--4.02%--
09/131,7591,7591,7411,749-0.63%62,200--3.74%--
09/121,7471,7671,7451,760+1.03%48,600--3.24%--
09/111,7381,7491,7261,742-0.11%68,000--4.29%--
09/101,7351,7461,7271,744+0.52%60,800--4.33%--
09/071,7851,7871,7301,735-1.42%207,900--4.93%--
09/061,7701,7701,7481,760-0.56%93,800--3.72%--
09/051,7901,7921,7671,770-1.61%87,900--3.28%--
09/041,8181,8231,7931,799-0.99%110,000--1.75%--
09/031,8031,8361,8021,817-0.11%108,000--0.87%--
08/311,8251,8381,8191,819-0.22%63,200--0.82%--
08/301,8401,8421,8131,823-1.3%130,400--0.6%--
08/291,8511,8511,8371,847-0.38%93,200-+0.65%--
08/281,8741,8811,8511,854-0.91%97,800-+1.09%--
08/271,8801,8831,8661,871-0.48%103,600-+2.07%--
08/241,8601,8851,8601,880+1.08%173,800-+2.68%--
08/231,8591,8651,8481,860+0.05%143,300-+1.64%--
08/221,8541,8601,8451,859+0.43%84,900-+1.58%--
08/211,8531,8581,8491,851-0.05%102,400-+1.09%--
08/201,8531,8571,8441,852-0.05%72,900-+1.09%--
08/171,8541,8561,8431,8530%100,200-+1.15%--
08/161,8521,8571,8401,853+0.05%65,300-+1.09%--
08/151,8531,8571,8481,852+0.11%125,800-+0.98%--
08/141,8301,8551,8261,850+1.48%208,900-+0.82%--
08/131,8131,8231,8111,823+0.55%70,900--0.71%--
08/101,7921,8161,7921,813+1.34%114,700--1.31%--
08/091,7991,8031,7711,789-0.33%183,100--2.77%--
08/081,8031,8121,7881,795-0.17%171,500--2.55%--
08/071,8111,8131,7921,798-0.72%142,200--2.55%--
08/061,8101,8171,7951,811+0.67%133,200--2%--
08/031,8141,8141,7921,799-0.94%141,400--2.81%--
08/021,7991,8251,7991,816+1.23%99,400--2%--
08/011,8351,8351,7901,794-2.34%144,800--3.34%--
07/311,8401,8501,8301,837-0.27%129,500--1.18%--