株価チャート

2012/07/18～2012/12/07

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
201710/1, 株式併合 10→1
2012
12/071,7401,8201,7301,790+4.07%1,002,600-+7.38%--
12/061,6801,7301,6701,720+2.99%667,200-+3.49%--
12/051,6601,6901,6601,6700%411,200-+0.6%--
12/041,6701,6901,6601,670+0.6%349,100-+0.6%--
12/031,6501,6901,6401,660+1.84%403,300-+0.06%--
11/301,6801,6801,6301,630-2.98%468,600--1.69%--
11/291,6701,7001,6601,680+1.82%265,800-+1.08%--
11/281,6901,7001,6401,650-2.94%263,800--0.72%--
11/271,7101,7201,6901,700-0.58%271,700-+2.1%--
11/261,6901,7301,6901,710+1.18%264,400-+2.64%--
11/221,7101,7101,6801,6900%244,400-+1.38%--
11/211,6801,7001,6601,690+0.6%230,400-+1.26%--
11/201,7101,7201,6501,680-0.59%184,100-+0.6%--
11/191,6901,7001,6801,690+1.2%219,000-+1.26%--
11/161,6501,6801,6401,670+1.83%306,000-+0.24%--
11/151,5801,6401,5601,640+3.8%370,200--1.38%--
11/141,5601,5801,5601,5800%127,500--4.88%--
11/131,6001,6101,5501,580-1.25%275,000--4.93%--
11/121,6201,6301,6001,600-1.84%114,500--3.9%--
11/091,6301,6401,6201,630-1.81%174,500--2.4%--
11/081,6801,6901,6401,660-3.49%317,600--0.66%--
11/071,6601,7401,6601,720+6.17%660,300-+2.99%--
11/061,6601,6601,6201,620-1.82%159,200--2.88%--
11/051,6701,6801,6301,650-2.94%190,000--1.08%--
11/021,6801,7001,6601,700+3.03%278,500-+1.86%--
11/011,6701,6901,6301,650-2.37%387,300--1.14%--
10/311,6601,7001,6401,690+2.42%242,000-+1.14%--
10/301,6401,6801,6201,6500%233,400--1.43%--
10/291,6401,6701,6301,6500%236,400--1.55%--
10/261,7201,7301,6501,650-3.51%311,300--1.79%--
10/251,7001,7101,6701,710+1.18%247,000-+1.48%--
10/241,6901,7301,6801,690-2.31%275,300-0%--
10/231,7501,7501,7001,7300%164,500-+2.06%--
10/221,7001,7501,6801,7300%234,400-+1.94%--
10/191,7001,7601,6801,730-0.57%257,200-+2.06%--
10/181,7201,7701,7101,740+2.35%253,400-+2.84%--
10/171,7001,7101,6801,700+2.41%257,800-+0.83%--
10/161,6501,6601,6301,660+1.84%131,600--1.43%--
10/151,6001,6501,5701,630+2.52%315,800--2.98%--
10/121,5801,6101,5601,590+0.63%302,500--5.13%--
10/111,5701,6101,5601,580-1.25%307,900--5.73%--
10/101,6201,6301,6001,600-4.19%245,600--4.65%--
10/091,6801,7201,6701,670-2.34%301,100--0.48%--
10/051,6701,7101,6601,710+3.01%267,300-+2.15%--
10/041,6401,6701,6101,660+0.61%277,500--0.66%--
10/031,6501,6601,6301,6500%235,700--1.26%--
10/021,6501,6901,6401,650+0.61%303,200--1.26%--
10/011,6301,6501,6201,640-1.2%290,700--1.91%--
09/281,7201,7301,6501,660-2.92%407,100--0.78%--
09/271,6701,7301,6701,710+0.59%233,600-+2.15%--
09/261,7101,7301,6801,700-2.86%287,000-+1.67%--
09/251,7301,7601,7101,750+1.74%335,100-+4.67%--
09/241,7501,7701,7101,720-1.71%334,100-+2.99%--
09/211,7501,7801,7501,750-1.13%282,900-+4.79%--
09/201,8301,8701,7501,770-3.8%499,400-+6.31%--
09/191,8001,8501,7901,840+2.22%523,000-+10.98%--
09/181,7801,8201,7601,800+1.12%307,000-+9.09%--
09/141,7201,8001,7101,780+5.95%711,900-+8.4%--
09/131,6501,6801,6401,680+1.82%165,200-+2.63%--
09/121,6101,6501,6001,650+3.77%295,200-+0.86%--
09/111,6201,6201,5801,590-3.64%287,100--2.81%--
09/101,5901,6601,5701,650+4.43%528,300-+0.98%--
09/071,5801,5901,5501,580+3.27%456,100--2.95%--
09/061,5601,5701,5201,530-3.16%267,200--5.9%--
09/051,5801,5901,5401,580-2.47%259,700--2.95%--
09/041,6001,6201,5801,620+1.25%260,000--0.49%--
09/031,5701,6201,5401,600+1.91%299,300--1.72%--
08/311,6001,6201,5701,570-4.27%286,500--3.56%--
08/301,6601,6601,6001,640-1.8%279,500-+0.74%--
08/291,6501,6701,6401,670+1.21%207,300-+2.9%--
08/281,6701,6701,6201,650-1.79%252,100-+2.17%--
08/271,6801,6901,6601,680+1.2%141,500-+4.35%--
08/241,6401,6801,6301,660-0.6%285,700-+3.49%--
08/231,6801,7001,6401,670-0.6%510,900-+4.31%--
08/221,7001,7001,6701,680-1.18%169,500-+5%--
08/211,7001,7001,6701,7000%164,200-+6.45%--
08/201,7301,7501,6801,7000%272,100-+6.58%--
08/171,6601,7001,6501,700+3.66%263,400-+6.72%--
08/161,5901,6401,5901,640+3.14%168,700-+3.08%--
08/151,6401,6401,5801,590-2.45%237,100--0.19%--
08/141,6101,6401,6101,630+1.24%150,600-+2.07%--
08/131,6501,6601,6101,610-2.42%162,300-+0.63%--
08/101,6401,6601,6301,6500%258,600-+2.74%--
08/091,6401,6801,6001,650-0.6%436,600-+2.48%--
08/081,5801,7001,5701,660+7.79%769,000-+2.85%--
08/071,5201,5501,5101,540+1.99%259,100--4.88%--
08/061,5501,5701,5001,510-0.66%300,800--7.25%--
08/031,5501,5601,5101,520-4.4%232,400--7.15%--
08/021,5701,6101,5701,590+1.27%114,900--3.28%--
08/011,6101,6101,5701,570-3.68%152,700--4.79%--
07/311,6001,6301,5701,630+2.52%218,500--1.57%--
07/301,6101,6201,5601,590+0.63%177,500--4.27%--
07/271,5301,5901,5201,580+5.33%236,000--5.39%--
07/261,4701,5201,4501,500+2.04%291,500--10.77%--
07/251,5401,5401,4501,470-3.92%389,900--13.33%--
07/241,5001,5401,4901,530+0.66%307,600--10.53%--
07/231,5801,5901,5201,520-5%286,100--11.78%--
07/201,6201,6401,6001,600-1.84%139,400--7.73%--
07/191,6301,6601,6301,630+1.24%130,500--6.38%--
07/181,6501,6501,6101,610-2.42%223,800--7.84%--