株価チャート

2012/06/25～2012/11/14

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
11/14246256246255+3.66%208,000--5.56%--
11/13250254236246-3.15%434,000--8.55%--
11/12271271251254-6.27%493,000--5.58%--
11/09273274268271-1.45%57,000-+1.12%--
11/08274278272275-1.08%121,000-+3%--
11/07280281276278-0.36%100,000-+4.51%--
11/06283283278279-1.06%82,000-+5.28%--
11/05284285279282-0.7%94,000-+6.82%--
11/02282287282284+2.16%194,000-+7.98%--
11/01278282277278+0.72%87,000-+6.11%--
10/31277280273276-1.43%166,000-+5.34%--
10/30273285268280+0.72%393,000-+6.87%--
10/29291291275278-4.79%396,000-+6.11%--
10/26292296286292+1.74%286,000-+11.45%--
10/25294296283287-1.03%398,000-+9.54%--
10/24283293283290+2.47%365,000-+10.27%--
10/23291304277283-2.75%430,000-+7.6%--
10/22279293273291+1.39%464,000-+10.65%--
10/19260289259287+8.71%564,000-+9.13%--
10/18257268257264+3.94%275,000-+0.38%--
10/17255257252254+0.79%227,000--3.42%--
10/16246254246252+4.13%192,000--4.55%--
10/15232242231242+2.98%317,000--8.68%--
10/12234237233235+2.17%132,000--11.65%--
10/11235236230230-2.95%229,000--14.18%--
10/10231241230237+0.42%182,000--12.22%--
10/09243243236236-2.88%311,000--13.24%--
10/05240244240243+1.25%324,000--11.64%--
10/04246247239240-1.64%528,000--13.04%--
10/03254254243244-3.94%201,000--12.54%--
10/02252258251254-0.78%140,000--9.93%--
10/01261261251256-3.03%223,000--9.86%--
09/28268269263264-0.38%159,000--8.01%--
09/27265267263265-0.75%184,000--8.3%--
09/26270272266267-4.3%196,000--8.25%--
09/25272288272279-0.36%318,000--5.1%--
09/24285285276280-2.1%194,000--5.08%--
09/212862892852860%134,000--3.7%--
09/20298298284286-4.67%249,000--4.35%--
09/19292300288300+4.17%356,000-0%--
09/18299299286288-3.36%265,000--4%--
09/14291298290298+3.11%182,000--1%--
09/13284290282289+2.48%125,000--4.3%--
09/12275283275282+3.3%126,000--6.93%--
09/11278278272273-2.15%112,000--10.49%--
09/10281281266279-0.71%252,000--8.82%--
09/07278283278281+4.07%292,000--8.77%--
09/06273273269270-3.23%224,000--12.62%--
09/05285286277279-2.11%147,000--10.29%--
09/04286289284285-0.35%65,000--8.95%--
09/03292294286286-1.72%188,000--9.49%--
08/31287296284291+0.34%221,000--8.49%--
08/30311311290290-6.75%316,000--9.09%--
08/29312312309311+0.65%100,000--2.81%--
08/28318319308309-1.9%279,000--3.13%--
08/27312318310315+0.96%223,000--1.56%--
08/24317317310312-2.5%227,000--2.5%--
08/23321322319320-1.23%111,000-0%--
08/22325325319324-0.61%111,000-+1.25%--
08/21327328324326-0.31%105,000-+1.88%--
08/20331333325327-0.61%133,000-+2.19%--
08/17323329321329+3.79%214,000-+2.49%--
08/16310317310317+2.26%127,000--1.25%--
08/15319319308310-2.52%119,000--4.02%--
08/14315318311318+0.63%211,000--2.15%--
08/13319322315316-0.63%142,000--3.36%--
08/103183203133180%96,000--3.34%--
08/09320320315318+0.63%157,000--3.93%--
08/08316324313316+1.61%232,000--5.11%--
08/07311315307311-1.58%246,000--7.44%--
08/06322327310316+0.32%250,000--6.51%--
08/03323324312315-3.67%184,000--7.62%--
08/02331332326327-0.61%118,000--4.66%--
08/01332336323329-2.95%153,000--4.64%--
07/31334340331339+1.19%130,000--2.02%--
07/30333338330335+2.76%261,000--3.74%--
07/27314331310326+6.19%417,000--6.86%--
07/26305307300307+2.33%396,000--12.78%--
07/25340341299300-5.96%729,000--15.49%--
07/243203223173190%191,000--10.89%--
07/23323331319319-0.93%325,000--11.39%--
07/20327328321322-1.23%184,000--11.05%--
07/19323329321326+3.16%301,000--10.19%--
07/18328329316316-3.95%326,000--13.42%--
07/17341342326329-2.95%222,000--10.35%--
07/13340343335339-0.29%187,000--8.13%--
07/12352353339340-4.23%296,000--7.86%--
07/11358363353355-1.93%217,000--4.05%--
07/10365371362362-0.82%286,000--2.16%--
07/09369374363365-2.14%345,000--1.08%--
07/06375380371373-0.53%126,000-+1.36%--
07/05374377366375+0.27%201,000-+2.46%--
07/04376378371374+0.27%226,000-+2.19%--
07/03374377371373-0.53%166,000-+2.19%--
07/02384384373375-0.53%222,000-+2.74%--
06/29365381361377+2.17%331,000-+3.57%--
06/283703733683690%178,000-+1.37%--
06/27367369361369+0.54%112,000-+1.37%--
06/26376380362367-3.93%271,000-+0.55%--
06/25389390381382-0.78%329,000-+4.37%--