株価チャート

2012/07/04～2012/11/26

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
11/262,3382,3472,3362,340-0.34%3,100-+0.78%--
11/222,3472,3492,3332,348+1.03%4,500-+1.16%--
11/212,3382,3392,3232,324+1.04%3,400-+0.13%--
11/202,3172,3332,3002,300-0.48%3,700--0.86%--
11/192,3222,3222,2942,311+1.63%2,700--0.39%--
11/162,2772,2802,2732,274-0.09%4,000--1.94%--
11/152,2872,2892,2752,276-0.65%5,700--1.94%--
11/142,2922,2922,2792,291+0.13%4,100--1.34%--
11/132,2942,2962,2792,288+0.31%4,000--1.46%--
11/122,2922,2952,2812,281-0.48%2,600--1.81%--
11/092,3002,3012,2862,292-0.52%4,000--1.42%--
11/082,3282,3292,3042,304-1.12%2,000--0.95%--
11/072,3252,3302,3182,330-0.17%1,000-+0.17%--
11/062,3372,3412,3302,334-0.26%1,500-+0.39%--
11/052,3572,3572,3362,340-0.72%1,700-+0.69%--
11/022,3572,3582,3412,357+0.04%3,400-+1.42%--
11/012,3452,3562,3392,356+0.51%3,200-+1.38%--
10/312,3372,3502,3352,344+0.99%3,700-+0.86%--
10/302,3402,3402,2952,321-1.19%8,800--0.21%--
10/292,3512,3582,3402,349-0.04%2,900-+0.95%--
10/262,3402,3502,3402,350+0.43%1,900-+0.9%--
10/252,3242,3402,3202,340+1.04%4,100-+0.52%--
10/242,3152,3352,3142,316-0.73%2,200--0.52%--
10/232,3402,3402,3302,333-0.3%1,100-+0.17%--
10/222,3212,3502,3212,340+0.3%1,700-+0.47%--
10/192,3112,3332,3112,333+0.04%2,500-+0.26%--
10/182,3202,3402,2982,332+1%2,700-+0.3%--
10/172,2982,3102,2902,309+0.92%2,300--0.56%--
10/162,2952,3042,2882,288-0.26%2,100--1.42%--
10/152,2942,3202,2932,294-1.12%2,800--1.12%--
10/122,3202,3252,2962,320+0.87%3,200-+0.04%--
10/112,2942,3252,2932,300+0.31%2,700--0.69%--
10/102,3092,3232,2902,293-1.38%4,700--0.91%--
10/092,3002,3492,3002,325-0.13%4,100-+0.52%--
10/052,3112,3282,2952,328+0.69%3,000-+0.74%--
10/042,3042,3122,2852,312+0.17%2,400-+0.09%--
10/032,3002,3192,2822,308+0.35%4,000--0.09%--
10/022,2972,3352,2952,300-0.86%1,600--0.39%--
10/012,3022,3292,2842,320-0.3%3,900-+0.39%--
09/282,3602,3602,3272,327-1.36%2,900-+0.69%--
09/272,3602,3802,3472,359-0.21%2,900-+1.99%--
09/262,3602,3732,3252,364-0.63%4,400-+2.16%--
09/252,3802,3802,3212,379+0.72%5,400-+2.76%--
09/242,3842,3842,3492,362-0.96%2,600-+2.03%--
09/212,3352,3852,3242,385+2.19%3,300-+3.02%--
09/202,3402,3422,3222,334-0.34%2,900-+0.82%--
09/192,3092,3422,3092,342+0.21%2,000-+1.12%--
09/182,3482,3482,3102,337+0.17%4,000-+0.91%--
09/142,3332,3352,3072,333+2.01%9,700-+0.73%--
09/132,2862,2872,2672,287+0.09%2,600--1.21%--
09/122,2862,2862,2782,285+0.97%1,800--1.34%--
09/112,2852,2852,2622,263-0.96%3,000--2.33%--
09/102,2502,2892,2502,285+0.97%2,100--1.42%--
09/072,2662,2802,2622,263-0.09%5,400--2.37%--
09/062,2432,2752,2252,265+0.94%3,800--2.29%--
09/052,2542,2602,2432,244-0.44%5,400--3.19%--
09/042,2822,2822,2542,254-0.35%2,600--2.84%--
09/032,2792,2802,2622,262-0.7%3,100--2.54%--
08/312,3052,3052,2782,278-1.17%2,400--1.94%--
08/302,2992,3252,2992,305+0.3%1,200--0.82%--
08/292,2942,2982,2942,298+0.22%500--1.12%--
08/282,3432,3432,2922,293-2.18%4,700--1.38%--
08/272,3342,3442,3342,344+0.47%1,300-+0.77%--
08/242,3822,3822,3332,333-2.02%4,300-+0.3%--
08/232,3852,3862,3812,381-0.13%1,500-+2.32%--
08/222,3822,3852,3802,384+0.17%2,000-+2.45%--
08/212,3792,3802,3732,380+0.17%2,000-+2.28%--
08/202,3762,3802,3752,3760%1,200-+2.11%--
08/172,3752,3772,3202,376+0.04%4,700-+2.11%--
08/162,3772,3772,3642,375+0.59%3,000-+2.15%--
08/152,3652,3652,3502,361+0.47%3,900-+1.59%--
08/142,3222,3502,3222,350+1.34%2,100-+1.08%--
08/132,3182,3192,3012,319-0.04%1,900--0.3%--
08/102,3102,3202,3102,320+0.43%2,700--0.39%--
08/092,3082,3102,3082,310+0.09%1,500--0.99%--
08/082,2982,3082,2902,308+0.65%2,000--1.16%--
08/072,2752,2972,2592,293+0.84%2,000--1.88%--
08/062,2642,2742,2552,274+0.44%1,900--2.86%--
08/032,2712,2732,2512,264-0.4%4,300--3.45%--
08/022,2912,2912,2732,273-0.44%3,000--3.32%--
08/012,2842,2952,2752,283-0.04%800--3.1%--
07/312,3102,3102,2802,284-1.13%7,000--3.3%--
07/302,3122,3122,2962,310+0.35%2,800--2.37%--
07/272,3102,3192,3002,302-0.35%2,800--2.83%--
07/262,3212,3212,3102,310-0.47%2,200--2.61%--
07/252,3592,3592,3202,321-0.34%3,900--2.19%--
07/242,3302,3322,3202,329-0.17%1,900--1.85%--
07/232,3532,3532,3332,333-0.77%3,100--1.69%--
07/202,3762,3762,3452,351-2.04%4,400--0.97%--
07/192,3622,4102,3622,400+0.8%2,200-+1.1%--
07/182,3962,4152,3632,381+0.38%1,900-+0.38%--
07/172,4112,4112,3722,372+0.04%4,100-+0.04%--
07/132,3552,3822,3552,371+1.32%1,700-+0.13%--
07/122,3482,3662,3402,340-0.3%2,500--1.14%--
07/112,3762,3762,3472,347-1.47%3,900--0.8%--
07/102,3852,4002,3822,382-0.13%1,100-+0.85%--
07/092,3962,4292,3662,385+0.17%1,800-+1.23%--
07/062,3762,4092,3762,381-1.29%3,000-+1.28%--
07/052,4192,4192,4002,412+1.82%6,600-+2.77%--
07/042,3882,3952,3672,369+0.13%2,800-+1.11%--