株価チャート

2012/06/28～2012/11/19

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
2012
11/191,5651,5701,5401,5450%506,800--2.09%--
11/161,5051,5451,5051,545+3.69%493,200--2.59%--
11/151,4651,4901,4551,490+2.41%605,600--6.29%--
11/141,4801,4851,4551,455-1.69%376,800--8.89%--
11/131,4651,4801,4601,480+0.34%391,200--7.9%--
11/121,4951,5051,4751,475-1.67%290,400--8.67%--
11/091,5051,5051,4901,500-0.99%509,200--7.41%--
11/081,5201,5251,5101,515-1.3%295,600--6.77%--
11/071,5401,5451,5301,535+0.33%471,600--5.77%--
11/061,5301,5401,5201,530+0.66%309,200--6.19%--
11/051,5301,5401,5201,520-1.62%323,000--6.98%--
11/021,5451,5501,5301,545+0.98%502,800--5.74%--
11/011,5601,5601,5151,530-1.92%578,200--6.76%--
10/311,5551,5651,5501,560+0.97%420,600--5.11%--
10/301,5551,5701,5451,545-0.96%418,800--6.19%--
10/291,5601,5751,5501,560-0.64%522,400--5.4%--
10/261,5851,5851,5601,570-0.95%717,200--4.91%--
10/251,5601,5851,5601,585+1.6%975,800--4.06%--
10/241,5401,5851,5301,560-0.64%1,425,200--5.68%--
10/231,6401,6501,5601,570-12.78%4,115,600--5.25%--
10/221,7701,8151,7651,800-0.55%551,400-+8.5%--
10/191,7851,8101,7651,810+1.97%802,600-+9.76%--
10/181,7351,7851,7301,775+3.2%826,400-+8.3%--
10/171,7451,7451,7101,720-0.86%763,000-+5.65%--
10/161,7501,7551,7101,735+0.29%749,200-+7.1%--
10/151,6701,7301,6651,730+4.22%1,026,400-+7.32%--
10/121,6551,6851,6501,660+0.61%724,400-+3.69%--
10/111,6801,7101,6401,650-3.23%1,138,200-+3.58%--
10/101,6701,7151,6601,705+1.49%988,200-+7.5%--
10/091,6401,7001,6401,680+3.7%1,550,800-+6.53%--
10/051,6401,6651,5901,620-0.31%754,800-+3.25%--
10/041,6051,6401,5901,625+1.56%588,400-+3.9%--
10/031,5951,6101,5701,600+0.31%530,800-+2.5%--
10/021,6151,6251,5901,595-0.93%435,600-+2.31%--
10/011,6201,6201,5901,610-0.92%485,000-+3.4%--
09/281,6201,6401,6051,625+0.62%545,800-+4.5%--
09/271,6051,6201,6001,615+0.62%607,400-+3.93%--
09/261,6051,6151,5951,605-0.93%351,800-+3.35%--
09/251,6101,6251,5851,620+0.62%456,800-+4.38%--
09/241,5951,6151,5801,610+0.63%443,400-+3.8%--
09/211,6001,6151,5951,6000%223,400-+3.23%--
09/201,6401,6451,5951,600-2.44%511,600-+3.29%--
09/191,6151,6501,6051,640+1.23%502,200-+6.08%--
09/181,6151,6351,6051,6200%570,600-+4.99%--
09/141,5951,6251,5901,620+3.51%976,600-+5.13%--
09/131,5451,5751,5351,565+1.62%434,400-+1.69%--
09/121,5151,5451,5151,540+1.99%337,400-0%--
09/111,5101,5151,4951,510-0.98%242,200--2.01%--
09/101,5051,5351,5001,525+0.33%230,600--1.1%--
09/071,5001,5201,4901,520+4.11%424,800--1.3%--
09/061,4601,4701,4501,4600%296,800--5.01%--
09/051,4751,4851,4451,460-1.35%417,800--5.07%--
09/041,4751,4901,4601,480+0.68%279,600--3.9%--
09/031,4801,4901,4601,470-0.68%357,600--4.79%--
08/311,4951,5151,4801,480-1.99%394,400--4.33%--
08/301,5451,5451,5051,510-2.89%314,200--2.45%--
08/291,5251,5551,5201,555+1.63%363,000-+0.52%--
08/281,5601,5601,5101,530-1.92%427,800--0.91%--
08/271,5751,5801,5501,560+0.32%279,800-+0.91%--
08/241,5651,5751,5551,555-2.2%352,400-+0.52%--
08/231,5751,5901,5601,5900%345,600-+2.65%--
08/221,5801,5951,5651,590+0.63%319,400-+2.51%--
08/211,5951,6001,5801,580-0.94%239,600-+1.87%--
08/201,6301,6351,5851,595-0.62%327,800-+2.7%--
08/171,5751,6101,5651,605+2.56%568,200-+3.28%--
08/161,5251,5701,5251,565+2.29%398,800-+0.64%--
08/151,5751,5801,5151,530-2.55%500,400--1.92%--
08/141,5651,5801,5451,570+0.96%335,800-+0.26%--
08/131,5551,5651,5501,555-0.64%189,800--1.02%--
08/101,5751,6101,5401,565-1.88%491,200--0.82%--
08/091,5701,5951,5601,595+1.59%521,000-+0.44%--
08/081,5551,5951,5501,570+2.61%656,000--1.88%--
08/071,5051,5351,4951,530+2.68%365,000--5.03%--
08/061,4901,5051,4851,490+3.47%643,200--8.25%--
08/031,4801,4801,4301,440-3.36%660,000--12.03%--
08/021,5051,5201,4901,490-1.32%616,000--9.75%--
08/011,5651,5701,4951,510-3.51%694,200--9.15%--
07/311,5351,5801,5201,565+1.62%468,400--6.34%--
07/301,5601,5801,5251,540+1.32%479,800--8.33%--
07/271,5051,5251,5001,520+2.36%616,800--10.06%--
07/261,4801,4951,4401,485+0.68%1,024,200--12.75%--
07/251,5801,5801,4701,475-7.23%1,309,000--13.99%--
07/241,5801,6251,5751,590+0.32%521,400--7.99%--
07/231,5951,6001,5801,585-0.94%399,600--8.7%--
07/201,6201,6251,6001,600-1.54%514,800--8.15%--
07/191,6251,6451,6201,625+0.93%364,600--7.04%--
07/181,6151,6351,6051,6100%381,600--8.16%--
07/171,6351,6501,6101,610-1.83%270,400--8.42%--
07/131,6201,6601,6201,640+0.61%522,400--6.92%--
07/121,6751,6801,6301,630-2.98%724,600--7.54%--
07/111,6751,6901,6601,680+0.3%414,000--4.92%--
07/101,7051,7101,6751,675-2.05%685,800--5.26%--
07/091,7001,7151,6901,710-0.29%723,800--3.17%--
07/061,7501,7551,6901,715-5.77%1,909,800--2.56%--
07/051,8401,8551,8101,820-3.96%1,074,200-+3.64%--
07/041,8751,9051,8651,895+2.16%630,000-+8.29%--
07/031,8451,8751,8451,8550%484,600-+6.49%--
07/021,8751,8751,8401,855+2.49%472,600-+6.85%--
06/291,7751,8251,7651,810+1.12%517,400-+4.87%--
06/281,7751,8001,7701,790+1.99%478,600-+4.07%--