株価チャート

2012/06/13～2012/11/21

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
20228/1, 株式分割 1→2
20134/1, 株式分割 1→1.2
2012
11/21329329327327-1.63%2,640-+3.84%--
11/20333333329333+1.4%2,160-+5.56%--
11/19335335328328-1.5%4,320-+4.43%--
11/16332333326333-0.13%3,360-+6.36%--
11/15324333321333+2.96%5,280-+7.18%--
11/14329331324324-1.65%6,720-+4.44%--
11/13330332328329+0.64%9,360-+6.53%--
11/12321328321327+2.75%13,440-+6.2%--
11/09325325315318-2.05%10,320-+3.69%--
11/08325338318325-4.06%26,160-+6.21%--
11/07342342328339+1.5%50,880-+11.07%--
11/06329338309334+7.52%95,760-+9.79%--
11/05302310302310+3.33%10,320-+2.45%--
11/02300303300300-0.69%1,920--0.85%--
11/01303303303303+1.68%240--0.17%--
10/31302302298298-0.28%720--1.82%--
10/30303303292298-1.51%2,400--1.86%--
10/29296303296303+3.41%720--0.36%--
10/26295295293293-0.28%2,400--3.96%--
10/24299299294294-2.76%1,920--3.69%--
10/22295302295302-1.89%5,040--1.28%--
10/19308308303308-0.27%2,880-+0.63%--
10/18308309308309-0.13%4,080-+0.9%--
10/17310310309309-0.13%960-+1.03%--
10/16310310303310-0.13%1,200-+1.17%--
10/15306310306310+2.62%3,360-+1.31%--
10/12302302302302-0.41%3,360--1.28%--
10/11294307294303+2.54%1,680--1.19%--
10/10292298292296-0.14%8,640--3.64%--
10/09295296295296-1.39%960--3.81%--
10/05296301296300-0.55%3,840--2.78%--
10/04302302302302-2.03%240--2.24%--
10/03308309308308-0.27%1,680--0.22%--
10/02297309297309+2.77%480--0.27%--
10/01308308297301-3.09%5,280--2.96%--
09/28303310303310+1.92%5,040-+0.13%--
09/27304305304305+0.14%2,400--1.75%--
09/26304304304304-0.27%240--1.88%--
09/25305305305305-1.74%240--1.93%--
09/24309310309310+0.4%35,520--0.19%--
09/21309309309309-0.27%240--0.59%--
09/20309310309310-0.13%1,680--0.64%--
09/193103103043100%18,480--0.51%--
09/183073173073100%12,000--0.19%--
09/14310310310310+0.81%9,360--0.19%--
09/13308308308308-0.81%1,200--0.99%--
09/12310310302310+0.68%17,040-+0.13%--
09/11310310308308-0.67%480--0.54%--
09/10310310310310+0.13%240-+0.78%--
09/07305310305310+0.4%720-+0.65%--
09/06309309305309-0.54%2,400-+0.9%--
09/05310310310310-1.46%240-+1.78%--
09/04315315315315+0.13%1,200-+3.28%--
09/03315315315315+0.8%240-+3.48%--
08/30308312306312-0.66%720-+3%--
08/29314314314314+1.89%960-+4.03%--
08/28310311308308-1.33%1,920-+2.1%--
08/27313313313313+0.27%240-+3.82%--
08/24313313309312+2.47%1,680-+3.89%--
08/23296304296304-1.35%11,520-+1.39%--
08/22314314308308-1.86%6,480-+3.12%--
08/21325325314314-3.46%13,200-+5.43%--
08/20320325320325+3.31%16,560-+9.57%--
08/17314318314315+0.27%12,000-+6.42%--
08/16313314313314+0.94%17,760-+6.5%--
08/15310311309311+0.27%24,240-+5.87%--
08/14310310310310+3.04%4,560-+5.94%--
08/13310310301301-0.55%4,320-+3.17%--
08/103033033033030%1,680-+3.74%--
08/09301303300303+0.97%5,040-+4.1%--
08/08294303290300+2.86%16,080-+3.09%--
08/07286292286292+3.7%1,440-+0.57%--
08/06281281281281-3.57%240--3.35%--
07/31275292275292+9.38%480-+0.23%--
07/30267267267267-9.22%240--8.05%--
07/24294294294294-0.56%240-+0.95%--
07/202952952952950%960-+1.52%--
07/19295295295295+0.14%240-+1.52%--
07/18295295295295+0.14%11,280-+1.72%--
07/17295295292295-0.28%5,280-+1.58%--
07/13295295295295+0.85%3,360-+1.87%--
07/12295295293293-0.85%480-+1.71%--
07/112952952952950%240-+3.29%--
07/10297297293295+1.58%5,760-+4.02%--
07/09290291290291+2.35%1,440-+2.77%--
07/06284284284284-0.44%720-+1.13%--
07/04286286285285-1.44%960-+1.93%--
07/03290290290290-1.97%240-+3.79%--
06/28295295295295+1.29%240-+6.26%--
06/272922922922920%2,160-+5.68%--
06/26294294292292+2.19%1,200-+6.06%--
06/25296297285285+0.74%6,720-+4.55%--
06/22283283283283-3%240-+4.17%--
06/212922922922920%480-+7.38%--
06/20296296292292+0.14%2,640-+7.78%--
06/19292292288292-1.69%4,080-+8.02%--
06/18290297290297+3.19%24,000-+10.29%--
06/15290290287288+1.47%1,440-+6.88%--
06/14288288283283+0.29%4,560-+5.72%--
06/13278285278283-3.14%3,840-+5.41%--