株価チャート

2012/07/23～2012/12/12

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
12/12676689673686+2.39%1,642,400-+7.52%--
12/11672678659670-1.47%1,326,500-+5.68%--
12/10694694675680+0.44%1,432,100-+7.59%--
12/07672681668677+0.45%1,578,900-+7.46%--
12/06673677667674+1.51%2,360,100-+7.67%--
12/05662675654664+0.3%2,210,200-+6.58%--
12/04666673658662-3.5%2,737,700-+6.6%--
12/03673690673686+3%2,033,200-+10.82%--
11/30671682659666-0.3%2,245,500-+8.12%--
11/29654671654668+3.73%1,830,500-+8.44%--
11/28652665642644-3.16%1,706,200-+4.89%--
11/27673683657665-2.64%2,096,200-+7.95%--
11/26687702680683+1.79%2,894,700-+10.88%--
11/22638672638671+6.85%2,289,500-+8.93%--
11/21625633619628+1.29%1,381,000-+1.95%--
11/20635636614620-1.27%1,352,500-+0.49%--
11/19622632621628+2.61%1,635,200-+1.62%--
11/16598617596612+3.73%1,890,600--1.13%--
11/15559591557590+6.5%2,207,900--4.68%--
11/14569574552554-2.98%2,072,900--10.5%--
11/13577581561571-0.52%1,372,900--8.05%--
11/12577581572574-1.37%1,190,800--7.87%--
11/09590592576582-2.18%1,237,300--6.88%--
11/08593603590595-1.16%1,014,700--5.1%--
11/07601607597602+1.35%1,049,300--3.99%--
11/06606608593594-2.62%1,334,300--5.41%--
11/05616620607610-1.45%842,000--2.87%--
11/02610620599619+3.86%1,845,700--1.59%--
11/01610611588596-0.67%1,714,400--5.25%--
10/31604615591600-0.5%2,719,400--4.76%--
10/30618624600603-2.27%2,865,900--4.74%--
10/29618627608617-0.16%1,783,700--2.68%--
10/26650656612618-4.48%2,126,700--2.83%--
10/25628649626647+1.73%1,660,000-+1.57%--
10/24650664632636-5.78%2,510,300--0.47%--
10/23688694670675-0.59%1,188,300-+5.3%--
10/22663684658679-0.15%1,531,200-+6.09%--
10/19674684669680+0.29%1,875,000-+6.58%--
10/18652683651678+4.47%1,504,600-+6.77%--
10/17655657646649-0.15%1,378,600-+2.53%--
10/16645655645650+2.36%1,446,600-+2.85%--
10/15613643612635+3.25%1,459,900-+0.63%--
10/12605619602615+3.36%1,622,200--2.38%--
10/11594609588595-1.49%1,287,400--5.41%--
10/10600609600604-2.27%988,800--4.13%--
10/09632633616618-2.37%1,244,500--1.9%--
10/05629634617633+1.77%1,037,200-+0.64%--
10/04611627603622+2.81%1,028,000--1.27%--
10/03615624603605-1.47%1,243,000--4.12%--
10/02617625612614+0.16%912,700--3.15%--
10/01615624606613-0.65%1,028,800--3.77%--
09/28625634611617-1.44%1,847,500--3.59%--
09/27621633616626-0.16%1,027,900--2.8%--
09/26638639624627-4.57%1,244,300--3.09%--
09/25643659643657+2.18%1,409,400-+0.92%--
09/24652653636643-1.98%1,354,600--1.68%--
09/21657662649656-0.15%1,392,600--0.15%--
09/20686687653657-5.6%2,783,400--0.15%--
09/19679701676696+2.96%2,408,500-+5.61%--
09/18663678656676+2.74%1,811,500-+2.74%--
09/14635663633658+5.28%3,027,000-0%--
09/13618631613625+1.3%654,900--5.16%--
09/12609622607617+1.48%1,117,000--6.8%--
09/11625628605608-4.1%1,295,900--8.43%--
09/10633646625634+0.32%1,204,600--4.95%--
09/07613632611632+6.58%1,996,200--5.39%--
09/06595598585593-0.34%1,323,400--11.23%--
09/05612615592595-3.09%1,470,900--11.33%--
09/04606618603614+1.49%1,299,500--8.77%--
09/03615616601605-1.31%1,700,000--10.64%--
08/31628631610613-3.46%1,862,200--9.85%--
08/30657657630635-4.8%2,263,300--6.75%--
08/29658671648667-0.89%2,328,600--2.2%--
08/28695697667673-2.46%1,315,800--1.03%--
08/27698703688690+0.15%904,800-+1.47%--
08/24696700688689-2.55%1,086,500-+1.47%--
08/23706710694707-1.12%1,234,700-+4.12%--
08/22719723703715-1.24%1,188,600-+5.3%--
08/21728729712724-0.96%1,233,300-+6.78%--
08/20729742725731+1.39%1,927,500-+7.98%--
08/17690730690721+4.95%1,834,800-+6.66%--
08/16670688670687+2.84%903,700-+1.63%--
08/15677682659668-1.18%769,400--1.62%--
08/14676685667676+0.3%686,300--1.02%--
08/13677683670674-0.88%785,900--1.89%--
08/10689704674680-2.02%1,674,400--1.88%--
08/09686705686694+1.31%1,328,900--0.57%--
08/08682703682685+1.93%1,485,900--2.56%--
08/07658675652672+2.13%788,400--5.08%--
08/06644662643658+3.95%1,262,000--7.84%--
08/03649649623633-3.95%1,327,600--12.08%--
08/02667673659659-0.75%1,397,800--9.23%--
08/01692692659664-4.32%1,243,500--9.17%--
07/31676695664694+2.21%1,879,600--5.71%--
07/30673685670679+2.88%1,228,400--8.24%--
07/27654664651660+3.13%1,414,500--11.41%--
07/26644646627640+0.16%1,996,400--14.89%--
07/25662662634639-4.77%1,392,000--15.7%--
07/24662677658671+0.6%1,253,900--12.29%--
07/23677679665667-2.63%1,027,200--13.6%--