株価チャート

2012/07/10～2012/11/30

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
11/30378381376376-1.57%20,70083億3487万-3.09%-0.77
11/29380384380382+0.53%23,200--1.8%--
11/28378384375380-2.31%62,400--2.31%--
11/27390390387389+0.52%91,600-0%--
11/26384390384387-1.28%48,800--0.51%--
11/22391394391392-0.76%50,100-+0.77%--
11/21395395393395+0.25%33,600-+1.54%--
11/20393395392394+0.51%16,500-+1.55%--
11/19391393391392+0.51%15,500-+1.03%--
11/163883903883900%9,500-+0.78%--
11/15386390386390+1.3%9,500-+1.04%--
11/14384386383385+0.52%4,200-0%--
11/13382386382383+0.26%9,500--0.52%--
11/12383385382382-0.26%13,300--0.78%--
11/093823853823830%7,700--0.26%--
11/08385387383383-1.54%11,200--0.26%--
11/07392392389389-0.51%5,300-+1.3%--
11/06386392386391-0.76%6,200-+1.82%--
11/05393394392394+0.25%8,600-+2.87%--
11/02391393390393+0.26%11,500-+2.61%--
11/01392392390392+0.26%3,500-+2.35%--
10/313903923903910%5,500-+2.09%--
10/30392392388391-0.26%13,100-+2.09%--
10/29390392389392+0.51%7,100-+2.35%--
10/26389390387390+0.26%5,200-+1.83%--
10/25389389387389-0.26%19,300-+1.57%--
10/24389390386390+0.26%8,700-+1.83%--
10/233863893833890%8,500-+1.57%--
10/22386389384389+0.52%7,900-+1.83%--
10/19382387382387+1.57%7,000-+1.57%--
10/18377381377381+1.33%5,000-0%--
10/173763763753760%4,000--1.05%--
10/163763763743760%4,700--1.05%--
10/15374378374376+0.8%3,600--1.05%--
10/12376378373373+0.81%3,100--1.58%--
10/11372375370370-0.54%6,300--2.37%--
10/10375375372372-0.8%4,800--1.85%--
10/09379380375375-1.32%5,100--1.06%--
10/05379380373380+0.26%6,100-+0.26%--
10/04376379375379+0.8%3,800-0%--
10/03380381373376-1.57%9,700--1.05%--
10/02384384382382-0.52%1,800-+0.53%--
10/01383384382384+0.52%2,800-+1.05%--
09/28393393382382-2.8%8,700-+0.53%--
09/27393394392393-0.76%7,800-+3.15%--
09/26397399393396-0.25%12,600-+3.94%--
09/25398398391397+1.79%24,100-+3.93%--
09/24390390385390+0.52%9,200-+2.09%--
09/21387388385388+1.31%6,500-+1.57%--
09/20388388382383-1.29%3,900-+0.26%--
09/19384388382388+1.84%8,400-+1.57%--
09/18379381379381+1.06%7,200--0.26%--
09/14373379373377+1.34%18,200--1.31%--
09/13373373369372-0.27%3,300--2.62%--
09/12370374370373+0.81%8,700--2.61%--
09/11370370368370+0.54%2,800--3.65%--
09/10367370367368+0.27%1,600--4.17%--
09/07365370365367-0.27%8,900--4.43%--
09/06370372367368-0.81%5,700--4.17%--
09/05371379370371-0.54%5,500--3.64%--
09/04373374373373+0.27%4,100--3.12%--
09/03377377372372-1.33%3,200--3.38%--
08/31380380377377-0.79%1,80083億5703万-2.08%-0.77
08/30382382379380-1.04%1,900--1.3%--
08/29387387382384-0.26%2,200-0%--
08/283863883753850%9,100-+0.26%--
08/27387389384385-0.26%8,200-+0.26%--
08/24405405385386-4.22%18,800-+0.78%--
08/234054054014030%8,800-+5.22%--
08/22403404402403-0.25%4,500-+5.22%--
08/21402404399404+1%7,400-+5.76%--
08/20398402397400+0.25%5,700-+4.99%--
08/17394399392399+2.05%4,900-+4.72%--
08/16388392385391+1.56%10,800-+2.89%--
08/15382386381385+1.05%2,900-+1.32%--
08/14381383376381+0.79%4,800-+0.26%--
08/13387387376378-2.33%5,000--0.53%--
08/10388388385387-0.51%1,900-+1.84%--
08/09384389378389+1.57%4,400-+2.1%--
08/08382383377383+1.32%5,100-+0.52%--
08/07376379374378+1.34%3,200--1.05%--
08/06370376370373+1.08%4,600--2.36%--
08/03371379369369-2.64%3,800--3.91%--
08/02377379370379+2.16%6,200--1.56%--
08/01375376371371-3.13%2,900--3.89%--
07/31370383370383+2.41%4,900--0.78%--
07/30372374370374+1.08%3,500--3.36%--
07/273733743693700%4,700--4.64%--
07/26364373364370+1.65%4,500--4.88%--
07/25378378364364-5.21%29,800--6.67%--
07/24381384376384+2.4%10,900--1.79%--
07/23388388372375-2.6%10,200--4.09%--
07/20395395381385-1.79%10,600--1.79%--
07/19396396391392+1.29%3,700-0%--
07/18391398386387+1.04%6,700--1.02%--
07/173903903833830%4,000--2.05%--
07/133823963823830%5,700--2.3%--
07/12386386383383-0.78%4,700--2.3%--
07/11388388386386-0.52%1,500--1.78%--
07/10391391388388+0.52%3,500--1.27%--