株価チャート

2012/07/02～2012/11/21

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
201610/1, 株式併合 2→1
2012
11/21506516506510-0.39%35,000-+1.8%--
11/20520520512512-0.39%29,000-+2.2%--
11/19512516512514+1.98%92,500-+2.59%--
11/16498504496504+1.61%34,000-+0.8%--
11/15486496484496+2.06%15,000--0.6%--
11/14484494484486-1.22%23,000--2.41%--
11/13486492472492+1.23%50,500--1.4%--
11/12494496484486-1.22%29,000--2.8%--
11/09498498492492-2.38%38,500--1.99%--
11/08512512500504-1.95%25,000-+0.2%--
11/07514516512514+0.78%18,500-+1.98%--
11/06516516510510-0.39%14,500-+1.19%--
11/055145225125120%46,500-+1.19%--
11/02502512498512+3.64%56,000-+0.99%--
11/01494494490494+1.65%16,500--2.76%--
10/31482494482486+1.25%20,000--4.89%--
10/30492492480480-2.44%29,500--6.43%--
10/294924944864920%13,500--4.65%--
10/26504504488492-2.38%27,500--5.2%--
10/25498504492504+1.2%26,500--3.45%--
10/24498500492498-1.19%30,500--4.96%--
10/23516516502504-1.18%29,500--4.18%--
10/22506516504510-1.16%30,500--3.59%--
10/19516516510516+0.39%20,500--2.64%--
10/18514518512514+0.39%39,000--3.2%--
10/17502512500512+3.23%37,000--3.76%--
10/16494496490496+1.22%29,000--6.94%--
10/15482490482490+1.66%37,500--8.24%--
10/124864884824820%25,500--10.07%--
10/11502502482482-3.98%57,500--10.41%--
10/10508510502502-2.33%53,000--7.04%--
10/09530530512514-3.02%30,000--4.99%--
10/05526534522530+1.15%46,000--2.21%--
10/04524530522524+0.38%24,500--3.5%--
10/03534538522522-2.25%31,000--4.22%--
10/02542542534534-0.37%10,500--2.2%--
10/01544544534536-1.83%7,000--2.01%--
09/28544546542546-0.36%13,000--0.55%--
09/27542548540548-0.36%23,500--0.54%--
09/26544560544550-1.08%44,000--0.54%--
09/255425565425560%58,500-+0.18%--
09/24554560550556-1.07%39,500--0.18%--
09/21554566554562+0.72%30,000-+0.72%--
09/205585665525580%45,500--0.36%--
09/195625645565580%50,000--0.53%--
09/185545625505580%45,000--0.71%--
09/14544558544558+2.2%68,000--0.89%--
09/13540550540546+0.37%28,500--3.19%--
09/12538546534544+1.12%39,000--3.72%--
09/115365385265380%32,500--4.95%--
09/10530538528538+2.28%17,500--5.11%--
09/07528530526526+1.15%21,500--7.39%--
09/06528530520520-2.26%20,000--8.61%--
09/055365365305320%18,500--6.67%--
09/04546546532532-2.92%33,000--6.99%--
09/03554556548548+1.11%13,500--4.36%--
08/31538572538542-2.17%41,500--5.57%--
08/30554554552554-0.72%5,000--3.48%--
08/29552558550558+1.45%24,000--2.62%--
08/28578578550550-3.17%31,000--3.85%--
08/27584584568568-2.41%30,500--0.7%--
08/24580588580582-1.69%9,500-+1.93%--
08/23596596592592-1%7,500-+3.86%--
08/22602602586598-1.32%18,500-+4.91%--
08/21596606596606+1.68%16,000-+6.5%--
08/20600600596596-0.33%21,500-+4.93%--
08/175926005885980%31,000-+5.28%--
08/16594600588598+1.01%49,500-+5.1%--
08/15582594580592+1.72%31,000-+4.04%--
08/14580586580582+0.34%15,500-+2.11%--
08/13578580576580-0.68%20,500-+1.58%--
08/10566584566584+1.74%20,500-+2.1%--
08/09568578564574+2.87%28,000-+0.35%--
08/08570580558558-1.41%39,000--2.79%--
08/075685685605660%11,000--1.74%--
08/06564572556566+3.28%28,500--1.91%--
08/03550558546548-1.79%22,000--5.35%--
08/02566570552558-1.76%20,500--3.79%--
08/01564568548568+1.79%7,000--2.41%--
07/31572572558558-2.79%16,500--4.12%--
07/30554574546574+5.13%31,000--1.71%--
07/27546550542546+1.87%19,500--6.67%--
07/26534536518536+2.29%21,500--8.69%--
07/25540540522524-2.96%49,000--11.04%--
07/24548564540540-1.1%35,000--8.78%--
07/23558562546546-3.19%18,000--8.08%--
07/20574574560564-2.42%46,000--5.21%--
07/19580586576578+0.7%34,000--3.02%--
07/18590592572574-2.38%49,500--3.69%--
07/17602602586588-2.65%48,500--1.51%--
07/13612620602604-1.31%36,500-+1.34%--
07/126166186106120%27,000-+2.68%--
07/11610616602612+0.33%25,000-+2.86%--
07/10604634604610+1.33%56,000-+2.52%--
07/096106166026020%53,500-+1.52%--
07/06600618600602-0.33%28,000-+1.52%--
07/05606608604604-0.33%5,500-+1.85%--
07/04610616606606-0.66%23,000-+2.19%--
07/03604610602610+1.33%25,500-+2.69%--
07/026046105946020%26,000-+1.52%--