株価チャート

2012/06/19～2012/11/08

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
11/08338341335340+0.29%25,400--0.87%--
11/07344346336339-2.31%29,300--1.17%--
11/06348352339347-1.98%50,000-+0.87%--
11/053453593453540%25,300-+3.21%--
11/02339357334354+7.6%80,500-+3.21%--
11/01319338318329+3.46%48,200--4.08%--
10/31321323316318-3.34%140,900--7.56%--
10/30322336322329-7.06%182,500--4.91%--
10/29358360353354-1.94%15,300-+2.02%--
10/263563683563610%34,000-+3.74%--
10/25366366356361-0.28%40,600-+3.74%--
10/24360366360362-2.16%26,000-+3.72%--
10/23366371359370+1.65%128,600-+5.71%--
10/22354364353364+1.39%50,800-+3.7%--
10/19360366355359+0.28%81,600-+2.28%--
10/18364364353358+2.87%81,800-+1.7%--
10/17347357335348+6.42%116,100--1.42%--
10/16325332325327+1.24%15,300--7.63%--
10/15328329320323-0.92%14,300--9.27%--
10/12317326312326+2.52%35,700--8.94%--
10/11317326317318-1.85%12,100--11.42%--
10/10325325313324-3.28%65,800--10.25%--
10/09340341335335-2.05%29,700--7.71%--
10/05340345340342+0.59%39,300--6.3%--
10/043423453403400%20,900--7.1%--
10/03345347340340-2.86%24,400--7.61%--
10/02341350341350+2.94%19,600--5.41%--
10/01350352340340-4.23%23,100--8.36%--
09/28345360344355+3.2%29,900--4.83%--
09/27349353344344-0.86%42,600--8.27%--
09/26359359346347-4.67%72,300--7.71%--
09/25374374361364-0.55%25,900--3.7%--
09/24368369363366-0.27%16,200--3.43%--
09/21374375366367-1.61%40,700--3.42%--
09/20379386373373-2.36%37,200--1.84%--
09/19386386376382-0.78%30,000-+0.53%--
09/18389389382385-1.03%47,100-+1.05%--
09/14386390386389+1.3%83,400-+1.83%--
09/13384385379384+2.13%27,200-+0.26%--
09/123793793753760%22,100--2.08%--
09/11379380376376-1.31%19,900--2.08%--
09/10380387377381+0.26%40,600--1.04%--
09/07379386376380+2.98%90,100--2.56%--
09/06362374360369+2.5%165,300--6.58%--
09/05366369358360-0.28%55,600--10.22%--
09/04363372361361-0.82%51,600--11.08%--
09/03365369361364-4.21%43,200--11.86%--
08/31380381371380-0.52%80,600--9.52%--
08/303813833803820%37,700--9.91%--
08/29382385381382-0.26%26,000--10.96%--
08/28388388383383-1.79%54,500--11.34%--
08/27395399390390-0.51%33,600--10.76%--
08/24390394384392+1.29%68,300--11.51%--
08/23388390385387-0.51%31,800--13.81%--
08/22387391384389+0.26%104,500--14.69%--
08/21386391384388-0.77%95,800--16.02%--
08/203863953843910%159,800--16.45%--
08/17382391375391+3.99%268,500--17.51%--
08/16368376362376+2.73%332,800--21.67%--
08/15388391355366-7.58%460,400--24.85%--
08/14406429395396-4.58%151,700--20.16%--
08/13430445412415+0.73%36,200--17.5%--
08/10405425404412+2.74%39,900--19.37%--
08/09391415391401+1.01%91,200--22.74%--
08/08386405385397-0.75%249,500--24.67%--
08/07400400400400-20%12,800--25.37%--
08/06508516500500-0.2%23,300--8.09%--
08/03500505490501-1.76%17,400--8.74%--
08/02502512502510+0.99%18,800--7.94%--
08/01520529495505-5.61%39,000--9.66%--
07/31521540520535+2.29%21,000--4.97%--
07/30511530511523+4.81%18,700--7.6%--
07/27498500488499+2.89%23,300--12.46%--
07/26478498475485+1.68%47,200--15.51%--
07/25500500472477-6.47%60,300--17.47%--
07/24512516499510-2.3%31,900--12.22%--
07/23529544521522-4.92%22,900--10.62%--
07/20546559533549-0.18%13,600--6.31%--
07/19554556541550+1.1%10,200--6.14%--
07/18543546535544+0.18%14,200--7.17%--
07/17558559543543+0.18%15,700--7.5%--
07/135525525315420%23,000--7.82%--
07/12550560540542-2.17%28,400--7.98%--
07/11566566546554-3.82%43,300--6.42%--
07/10583583574576-1.03%13,400--2.7%--
07/09593595577582-3.64%45,600--1.52%--
07/06607615600604-1.47%33,000-+2.37%--
07/05608615603613+1.16%17,800-+3.9%--
07/04615625601606-1.62%39,600-+2.71%--
07/03619625608616-0.48%22,300-+4.41%--
07/02637639611619-1.75%27,700-+4.74%--
06/29617630609630+1.61%19,300-+6.42%--
06/28630630614620+0.16%11,700-+4.55%--
06/27612619601619+1.81%17,500-+4.03%--
06/26608619603608-1.3%15,800-+2.01%--
06/25630630616616-0.81%44,200-+3.01%--
06/22600624600621+2.48%24,700-+3.67%--
06/21583611582606+5.94%47,800-+1.17%--
06/20574581564572+0.88%49,900--4.83%--
06/19566570557567-2.24%41,400--6.13%--