株価チャート

2012/06/27～2012/11/16

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
201810/1, 株式併合 5→1
20148/6, 株式分割 1→1
2012
11/162,1202,1802,1052,170+3.83%7,637,800-+3.43%--
11/152,0252,0902,0152,090+3.47%6,135,800--0.1%--
11/142,0452,0502,0152,020-1.22%4,106,200--3.35%--
11/132,0452,0702,0352,045+0.49%5,240,400--2.2%--
11/122,0552,0602,0302,035-2.16%4,010,200--2.77%--
11/092,0552,0952,0502,080+0.48%3,672,200--0.95%--
11/082,0702,0852,0652,070-1.43%3,307,800--1.62%--
11/072,1202,1202,0802,100+0.24%4,412,400--0.33%--
11/062,0952,1102,0852,095-0.71%3,717,400--0.71%--
11/052,1352,1352,1002,110-1.17%4,044,000--0.14%--
11/022,1302,1502,1202,135+1.67%5,082,800-+0.95%--
11/012,1052,1102,0652,100-0.71%6,519,400--0.8%--
10/312,0752,1302,0752,115+3.17%7,494,800--0.28%--
10/302,0602,0802,0252,050-0.24%4,322,600--3.62%--
10/292,0602,0752,0502,055+0.24%3,918,000--3.84%--
10/262,0902,1002,0452,050-2.84%7,447,000--4.52%--
10/252,0902,1102,0852,110+0.24%5,427,000--2.22%--
10/242,0852,1152,0802,1050%8,041,400--2.95%--
10/232,1702,1752,1002,105-3.44%8,070,200--3.44%--
10/222,1652,1902,1502,180-0.91%4,721,600--0.55%--
10/192,1802,2202,1652,200+0.69%6,610,600-+0.18%--
10/182,1452,1852,1302,185+3.07%6,671,400--0.64%--
10/172,1002,1452,0902,120+2.42%7,200,200--3.77%--
10/162,0752,0802,0352,070+0.49%5,347,800--6.29%--
10/152,0252,0652,0052,060+1.98%5,627,400--7.12%--
10/122,0352,0602,0152,020-0.25%6,406,000--9.17%--
10/112,0252,0752,0252,025-1.22%7,820,000--9.27%--
10/102,0752,0852,0502,050-2.84%7,426,200--8.52%--
10/092,1802,1902,1102,110-3.87%4,748,000--6.14%--
10/052,1902,2202,1752,1950%5,694,400--2.62%--
10/042,1652,2102,1402,195+2.57%6,421,200--2.79%--
10/032,1652,1802,1352,140-1.15%4,441,400--5.48%--
10/022,1852,1852,1602,165-0.23%3,735,800--4.71%--
10/012,1752,1952,1552,1700%4,232,800--4.82%--
09/282,2252,2302,1702,170-0.23%6,633,600--5.16%--
09/272,1752,2002,1702,175-1.14%5,905,000--5.27%--
09/262,2202,2252,2002,200-3.51%3,906,000--4.56%--
09/252,2752,2902,2602,2800%4,080,200--1.38%--
09/242,3102,3202,2802,280-1.08%2,549,600--1.55%--
09/212,3552,3552,3002,305-1.07%3,836,200--0.65%--
09/202,3702,3852,3302,330-2.92%4,926,800-+0.34%--
09/192,3702,4202,3452,400+1.05%4,951,400-+3.54%--
09/182,3902,3902,3652,375-0.63%4,501,400-+2.77%--
09/142,3352,4002,3252,390+4.6%7,608,000-+3.6%--
09/132,2802,2952,2652,285-0.22%2,293,600--0.74%--
09/122,2852,2902,2502,290+1.1%4,252,400--0.52%--
09/112,2602,2752,2552,265-1.09%2,214,600--1.61%--
09/102,2802,2902,2602,2900%2,847,200--0.56%--
09/072,2702,2902,2402,290+3.85%4,838,600--0.61%--
09/062,2102,2202,2002,205-0.45%3,271,600--4.21%--
09/052,2302,2402,2152,215-1.77%3,871,800--3.95%--
09/042,2502,2752,2352,255+1.12%4,371,000--2.34%--
09/032,2252,2752,2052,230-0.67%5,529,600--3.55%--
08/312,2752,3002,2252,245-2.6%6,734,200--2.98%--
08/302,3452,3452,2952,305-1.91%3,695,800--0.43%--
08/292,3202,3552,3102,350+1.08%3,319,000-+1.69%--
08/282,3602,3702,3102,325-1.9%3,471,800-+0.91%--
08/272,3852,4052,3652,3700%2,557,200-+3.04%--
08/242,3752,3752,3502,370-0.63%2,279,000-+3.22%--
08/232,3502,4002,3452,3850%4,331,800-+4.01%--
08/222,3802,4102,3652,3850%4,299,400-+4.15%--
08/212,3652,4002,3652,385+0.42%3,086,200-+4.33%--
08/202,4002,4002,3452,375-0.63%3,104,800-+4.08%--
08/172,3552,4002,3552,390+1.92%6,199,200-+4.87%--
08/162,2302,3502,2302,345+5.63%8,479,000-+3.03%--
08/152,2352,2452,2152,220-0.67%2,804,800--2.46%--
08/142,2802,2852,2252,235-1.97%4,240,600--2.06%--
08/132,2652,2802,2452,280+1.11%2,554,000--0.39%--
08/102,2602,2802,2502,255-1.31%2,969,800--1.79%--
08/092,2802,3002,2552,285-0.22%5,034,400--0.87%--
08/082,3352,3352,2702,290-0.43%5,369,200--0.99%--
08/072,2952,3102,2902,3000%2,847,000--0.86%--
08/062,3002,3152,2752,300+2.22%4,777,400--1.08%--
08/032,2552,2602,2202,250-2.39%4,302,400--3.43%--
08/022,2802,3152,2552,305+0.66%2,925,800--1.33%--
08/012,2902,3052,2702,290-1.51%3,544,800--2.05%--
07/312,3002,3502,2852,325+1.97%5,470,200--0.68%--
07/302,2902,3002,2552,280+0.44%3,623,000--2.69%--
07/272,2502,2702,2202,270+2.48%4,303,400--3.32%--
07/262,2102,2302,1852,215+2.07%5,122,000--5.9%--
07/252,1702,2002,1552,170-2.03%5,388,000--8.13%--
07/242,2552,2652,2052,215-2.64%4,413,000--6.54%--
07/232,2652,2852,2602,275-0.87%2,759,800--4.29%--
07/202,3302,3402,2852,295-1.29%3,030,000--3.57%--
07/192,3052,3352,3052,325+2.42%4,627,400--2.35%--
07/182,2852,3002,2652,270-0.44%4,042,800--4.78%--
07/172,3102,3202,2702,280-1.08%4,435,200--4.44%--
07/132,3002,3202,2852,305-0.65%4,523,800--3.44%--
07/122,3502,3652,3102,320-1.49%4,258,000--2.73%--
07/112,3902,3902,3352,355-0.63%3,113,200--1.22%--
07/102,4002,4102,3652,370-0.84%3,303,400--0.38%--
07/092,4252,4402,3852,390-3.24%4,305,800-+0.72%--
07/062,4852,4852,4552,470-0.4%3,554,800-+4.53%--
07/052,4652,4852,4552,480-0.2%5,524,400-+5.49%--
07/042,4702,4902,4652,485+1.43%4,807,600-+6.11%--
07/032,4302,4602,4302,450+1.03%2,979,800-+5.02%--
07/022,4652,4702,4202,425-0.41%3,653,800-+4.21%--
06/292,3652,4502,3652,435+1.67%5,117,400-+4.91%--
06/282,3702,4002,3702,395+1.27%3,727,600-+3.46%--
06/272,3302,3652,3102,365+0.21%4,056,400-+2.34%--