株価チャート

2012/07/06~2012/11/28

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
20177/1, 株式併合 5→1
20148/7, 株式分割 1→1
2012
11/283,1253,1903,0803,095+0.32%2,438,000-+9.64%--
11/273,0753,1153,0603,085-0.64%1,410,800-+9.67%--
11/263,0753,1203,0653,105+2.31%2,083,800-+10.77%--
11/222,9903,0402,9753,035+2.71%1,247,800-+8.66%--
11/212,9402,9652,9152,955+1.37%1,312,800-+6.03%--
11/202,9352,9352,8852,915+0.52%923,600-+4.82%--
11/192,9502,9502,8952,900+0.69%909,800-+4.5%--
11/162,8452,9252,8402,880+2.13%2,091,200-+4.12%--
11/152,7602,8302,7202,820+2.36%1,546,200-+2.32%--
11/142,7352,7702,7202,755+0.36%982,400-+0.4%--
11/132,7702,7702,7052,745-0.72%1,087,400-+0.33%--
11/122,7752,7952,7602,765-0.36%1,094,800-+1.21%--
11/092,7502,7952,7352,775-0.36%1,250,200-+1.72%--
11/082,7752,8052,7652,785-1.42%1,345,600-+2.28%--
11/072,8102,8402,7752,825+1.8%1,660,200-+4.09%--
11/062,7752,8402,7602,775+1.65%2,214,800-+2.55%--
11/052,7052,7352,6852,730+0.18%841,400-+1.19%--
11/022,7452,7452,7052,725+0.93%776,600-+1.19%--
11/012,7102,7252,6802,700-0.37%930,200-+0.45%--
10/312,6952,7252,6852,710+1.69%620,600-+1.08%--
10/302,7002,7352,6652,665-0.93%1,215,200--0.37%--
10/292,6602,7152,6552,690+2.09%1,041,800-+0.67%--
10/262,7202,7352,6252,635-2.77%1,754,400--1.35%--
10/252,6402,7102,6102,710-2.87%2,287,600-+1.5%--
10/242,7902,8352,7852,790-1.76%1,033,000-+4.61%--
10/232,8752,8802,8152,840-0.18%921,000-+6.73%--
10/222,8052,8702,7802,845-0.35%1,271,600-+7.36%--
10/192,8602,8952,8502,855-0.7%1,558,000-+8.35%--
10/182,7802,8802,7602,875+2.5%2,054,800-+9.82%--
10/172,8252,8602,7852,805+1.26%1,728,800-+7.97%--
10/162,7002,7852,6952,770+3.55%1,982,200-+7.16%--
10/152,6202,6802,5952,675+1.71%1,165,000-+3.88%--
10/122,5502,6302,5502,630+3.75%1,517,200-+2.61%--
10/112,5052,5752,5002,535-0.39%1,310,800--0.67%--
10/102,5752,5752,5252,545-3.6%1,463,200--0.08%--
10/092,6502,7002,6352,640-1.49%1,173,000-+3.94%--
10/052,6402,6852,6352,680+1.71%1,214,800-+5.97%--
10/042,5402,6552,5402,635+2.53%1,353,000-+4.56%--
10/032,5952,6152,5452,570-2.1%1,129,800-+2.15%--
10/022,5852,6402,5802,625+2.14%1,455,000-+4.46%--
10/012,5502,5952,5452,570-1.15%1,111,200-+2.39%--
09/282,6252,6352,5502,600-0.19%1,404,400-+3.63%--
09/272,4952,6152,4902,605+3.17%1,391,800-+3.87%--
09/262,5502,5752,5102,525-1.75%1,168,800-+0.76%--
09/252,5202,5802,5202,570-0.77%1,526,200-+2.47%--
09/242,5952,6052,5652,590-2.08%1,068,400-+3.23%--
09/212,5952,6652,5852,645+1.34%1,513,800-+5.42%--
09/202,6202,6702,5752,610-1.51%1,285,600-+4.19%--
09/192,6202,6802,6052,650+0.95%1,502,600-+6.04%--
09/182,6202,6452,6052,625+1.74%1,469,400-+5.29%--
09/142,5402,6052,5102,580+4.45%2,260,000-+3.61%--
09/132,4502,4902,4252,470+2.28%1,490,800--0.72%--
09/122,4102,4402,3902,415+1.05%1,381,000--3.05%--
09/112,4352,4352,3502,390-3.43%2,032,400--4.21%--
09/102,5352,5352,4602,475-2.17%1,639,800--0.88%--
09/072,4402,5352,4302,530+6.75%2,017,400-+1.48%--
09/062,3552,3702,3102,370+1.07%1,338,200--4.44%--
09/052,4052,4202,3402,345-2.7%1,347,600--5.33%--
09/042,3752,4152,3552,410+1.47%1,168,800--2.63%--
09/032,3752,4052,3302,375+0.21%1,858,000--3.89%--
08/312,4152,4502,3702,370-3.46%1,193,400--3.89%--
08/302,5202,5302,4452,455-2.77%1,157,400--0.24%--
08/292,4752,5352,4602,525+0.6%1,097,800-+3.1%--
08/282,5702,5852,5002,510-1.38%1,394,600-+3.12%--
08/272,5702,5802,5452,5450%773,400-+5.04%--
08/242,5402,5452,5202,545-0.97%703,800-+5.51%--
08/232,5152,5752,5102,570+0.98%940,400-+6.95%--
08/222,5852,6002,5352,545-1.17%757,600-+6.31%--
08/212,5852,6002,5752,575-1.15%658,400-+7.92%--
08/202,6152,6352,5902,605+0.19%1,100,200-+9.59%--
08/172,5802,6052,5652,600+2.36%1,162,000-+9.75%--
08/162,4752,5452,4752,540+3.46%1,690,600-+7.54%--
08/152,5052,5052,4252,455-2.19%1,335,200-+3.85%--
08/142,5502,5502,4802,510-0.79%1,637,400-+5.91%--
08/132,5502,5802,5202,530-0.78%990,800-+6.57%--
08/102,5452,6102,5302,550+0.99%1,904,600-+7.19%--
08/092,5352,5602,5102,525+0.4%1,498,800-+5.87%--
08/082,4852,5352,4802,515+2.24%2,071,800-+5.23%--
08/072,3802,4702,3702,460+4.24%1,785,200-+2.63%--
08/062,3602,3952,3202,360+7.27%2,026,800--1.83%--
08/032,2602,2752,1852,200-4.35%1,440,600--8.94%--
08/022,3252,3452,2952,300-0.22%931,600--5.39%--
08/012,2902,3152,2552,305-0.43%1,282,000--5.65%--
07/312,2502,3152,2402,315+3.35%1,574,000--5.86%--
07/302,2802,2852,2002,240-0.44%1,481,000--9.6%--
07/272,2152,2552,2102,250+4.41%1,834,200--9.93%--
07/262,1302,1652,0752,155+0.47%2,472,800--14.48%--
07/252,2152,2152,1252,145-4.45%2,378,800--15.75%--
07/242,2552,2802,2402,245-1.1%1,477,400--12.65%--
07/232,2852,2902,2552,270-1.73%1,160,400--12.36%--
07/202,3502,3702,3102,310-1.49%1,429,800--11.36%--
07/192,3602,3902,3302,3450%1,437,800--10.53%--
07/182,3452,3602,3052,345-0.42%2,159,200--10.97%--
07/172,4202,4252,3502,355-2.28%1,497,600--11.06%--
07/132,4002,4352,3802,410-0.21%1,930,200--9.47%--
07/122,4902,4902,3902,415-6.76%4,727,600--9.55%--
07/112,6052,6102,5752,590-0.19%861,200--3.43%--
07/102,6252,6402,5952,595-0.76%934,000--3.35%--
07/092,6352,6452,6102,615-1.88%725,800--2.57%--
07/062,6802,6952,6502,665-0.74%981,400--0.56%--