株価チャート

2012/07/18～2012/12/07

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
12/07573578567567-1.39%159,000-+10.1%--
12/06571583568575+1.41%379,100-+12.52%--
12/05580580561567-1.39%522,100-+12.06%--
12/04559576554575+2.5%440,000-+14.77%--
12/03551563545561+2.75%276,000-+13.1%--
11/30549557545546-1.09%199,500-+10.98%--
11/29554560550552-0.36%173,600-+13.11%--
11/28563563551554-1.42%273,700-+14.7%--
11/27544563541562+3.5%640,600-+17.33%--
11/26564565542543-2.34%380,200-+14.32%--
11/22568568543556-1.07%580,000-+18.05%--
11/21553575548562+2%619,200-+20.34%--
11/20535553531551+3.18%690,900-+19.52%--
11/19511536511534+4.91%689,700-+17.11%--
11/16493512489509+3.04%801,600-+12.61%--
11/15485497480494+0.82%851,200-+10.02%--
11/14461495458490+13.16%1,442,000-+9.62%--
11/134324354294330%144,800--2.48%--
11/12441442433433-2.04%114,300--2.7%--
11/09445447442442-2.43%119,200--0.67%--
11/08449456448453-0.66%96,000-+1.34%--
11/07458459455456-0.44%118,900-+2.01%--
11/064594594534580%171,100-+2.23%--
11/05454459454458+1.33%162,200-+2%--
11/02455458449452-0.22%175,900-+0.44%--
11/01449453442453+1.34%140,800-+0.22%--
10/314474514444470%218,100--1.32%--
10/30453455444447-1.54%284,900--1.76%--
10/29449454446454+1.11%132,500--0.44%--
10/26448450440449+0.22%162,500--1.75%--
10/25441448441448+0.67%133,400--2.18%--
10/24447448442445-1.11%134,000--3.26%--
10/23453454448450-0.88%101,700--2.39%--
10/22447460445454+1.57%135,800--1.94%--
10/19450458444447+0.22%264,100--3.66%--
10/18437448436446+3.72%195,100--4.29%--
10/17432438427430+0.7%219,700--7.92%--
10/16434435424427-1.16%182,800--8.96%--
10/15425433423432+1.41%149,500--8.28%--
10/12433441425426-2.07%155,700--9.94%--
10/114324434314350%102,600--8.42%--
10/10435441431435-1.58%109,500--8.81%--
10/09455458439442-1.56%288,400--7.72%--
10/05472475445449-4.87%297,600--6.65%--
10/04475476461472-0.63%153,600--2.28%--
10/03477483472475-0.63%94,100--1.86%--
10/02482483477478-1.24%83,900--1.44%--
10/01480485475484+0.41%48,800--0.41%--
09/28491495477482-1.63%146,800--1.03%--
09/27482494481490+1.87%123,500-+0.41%--
09/26484491478481-1.23%128,700--1.64%--
09/25477487477487+1.88%109,700--0.61%--
09/24477485476478+0.42%108,000--2.45%--
09/21478487476476-0.63%108,000--3.25%--
09/20490490478479-2.24%79,000--2.84%--
09/19490496485490+0.2%79,100--0.61%--
09/18494499489489-1.61%56,500--0.81%--
09/14483500483497+3.54%107,900-+0.81%--
09/13486487477480-1.03%74,000--2.64%--
09/12472494472485+2.75%86,300--1.82%--
09/11472477470472-1.46%60,100--4.45%--
09/10481487475479-1.03%80,500--3.23%--
09/07485486482484+0.83%40,500--2.62%--
09/06471481467480+0.63%93,100--3.42%--
09/05490490475477-3.25%88,400--4.22%--
09/04493495485493+1.23%80,900--1.2%--
09/03486493484487+0.41%67,400--2.4%--
08/31489493484485-1.82%38,200--2.81%--
08/30498498492494-1.2%44,800--1%--
08/29496500494500+1.63%41,700-+0.2%--
08/28507507490492-2.96%81,000--1.2%--
08/27512514505507+0.2%58,500-+1.81%--
08/24500509498506-0.2%81,200-+1.81%--
08/23505509502507-0.2%61,200-+2.22%--
08/225085095065080%29,900-+2.63%--
08/21508509506508+0.59%60,400-+2.63%--
08/20505509503505-0.98%50,000-+2.02%--
08/17500510499510+2%72,600-+3.03%--
08/16495502493500+1.21%62,900-+1.01%--
08/15496496489494-0.2%49,300--0.2%--
08/14489498484495+1.23%91,800--0.2%--
08/13494494487489-1.21%45,900--1.41%--
08/10496500488495-0.8%81,500--0.6%--
08/09495500489499+1.84%75,200-0%--
08/08499507481490-2.39%144,600--2%--
08/07501515498502-1.57%135,100-0%--
08/06518519502510+1.59%109,500-+1.59%--
08/03497502486502-0.2%92,200--0.2%--
08/02491507489503+2.86%89,700-0%--
08/01492492483489-2%54,400--2.78%--
07/31489503488499+1.22%58,500--0.8%--
07/30489493488493+1.23%39,200--1.99%--
07/27499499484487-0.81%44,200--3.18%--
07/26478492477491+3.59%58,900--2.58%--
07/25480483470474-1.04%89,000--6.14%--
07/24480485475479-0.42%56,400--5.15%--
07/23490491481481-2.04%88,100--4.94%--
07/20499502491491-0.41%109,100--3.16%--
07/19490498490493+0.61%69,100--2.76%--
07/18503508488490-2.39%82,400--3.54%--