株価チャート

2012/07/06～2012/12/11

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
12/114074084054070%1,000-+7.11%--
12/104074074074070%400-+7.39%--
12/07400407393407+2.26%2,200-+7.96%--
12/06398398394398+1.53%2,900-+6.13%--
12/05392392392392-1.51%300-+5.09%--
12/04396399392398+0.51%2,100-+6.99%--
12/03400400396396+1.54%2,800-+6.74%--
11/30385390385390+1.3%800-+5.41%--
11/29390390385385+0.26%1,800-+4.62%--
11/28382390382384+1.05%2,400-+4.63%--
11/27372380372380+2.15%800-+3.83%--
11/26375375372372-0.8%1,100-+1.92%--
11/223783803753750%1,700-+2.74%--
11/21369375369375+1.63%2,900-+3.02%--
11/20368369368369+0.27%500-+1.65%--
11/193683683593680%4,400-+1.38%--
11/163683683683680%1,500-+1.38%--
11/153683683683680%100-+1.38%--
11/14374374368368+1.66%700-+1.38%--
11/12364364362362+0.28%500--0.28%--
11/083603613603610%1,700--0.55%--
11/07361361361361-2.17%1,000--0.55%--
11/06370371369369-0.81%800-+1.65%--
11/05375376372372-0.8%1,000-+2.48%--
11/02367379367375+1.9%4,000-+3.31%--
11/01364368357368+1.94%700-+1.38%--
10/31360361360361+0.28%1,100--0.82%--
10/303603613603600%1,100--1.37%--
10/29358360358360-0.83%1,100--1.64%--
10/26363363363363+1.11%500--1.36%--
10/25364365359359-1.64%600--3.23%--
10/24360365360365+1.67%400--2.14%--
10/18358360358359+0.28%1,200--4.27%--
10/173593593583580%500--5.04%--
10/16358358358358+0.28%200--5.79%--
10/12357357357357+0.56%100--6.54%--
10/11355355355355-1.39%200--7.79%--
10/10360360360360-0.28%1,100--6.98%--
10/09368368361361-1.9%1,000--7.44%--
10/05366368366368+2.22%300--6.36%--
10/043603603603600%200--8.86%--
10/03360368360360-1.91%2,000--9.55%--
10/02369369367367+0.55%1,300--8.48%--
10/01366366365365+0.27%1,200--9.43%--
09/28361364361364-0.55%1,600--10.12%--
09/273663663663660%1,300--10.29%--
09/26366366366366-0.54%1,400--10.73%--
09/25365368365368+0.27%1,100--10.68%--
09/24378378361367-4.92%4,700--11.57%--
09/213863863863860%200--7.43%--
09/20385387385386+0.26%1,500--7.88%--
09/19381385374385-0.77%2,800--8.33%--
09/18402404385388-7.62%13,800--7.84%--
09/14428428420420-3%1,300--0.71%--
09/13415434415433+4.34%2,400-+2.36%--
09/12414419414415+1.22%2,400--1.66%--
09/114104104104100%500--3.07%--
09/10412415409410-1.2%5,700--3.07%--
09/07417417414415-1.19%1,000--2.12%--
09/06421421420420-0.71%2,400--0.94%--
09/054234234234230%1,000--0.24%--
09/04425425423423-0.94%1,700--0.47%--
09/03423428423427+0.71%700-+0.47%--
08/31425425424424-0.24%700--0.24%--
08/30426426424425-1.39%600-0%--
08/294314314314310%2,000-+1.41%--
08/28431433428431+1.41%4,100-+1.41%--
08/27423425423425-0.7%2,000-0%--
08/24423428423428+1.18%1,300-+0.71%--
08/234234234214230%900--0.7%--
08/21423423423423+0.48%100--0.7%--
08/20426426421421-0.94%1,200--1.41%--
08/174254254254250%100--0.7%--
08/16428430425425-0.7%500--1.16%--
08/15425428422428+1.42%700--0.7%--
08/14421422421422+0.24%2,600--2.54%--
08/13420421420421+0.24%700--3%--
08/104204204204200%1,600--3.89%--
08/09421421420420-0.94%400--4.55%--
08/084244244244240%700--4.29%--
08/07420424420424+0.95%300--4.5%--
08/064204204204200%600--5.62%--
08/03420420420420-1.87%2,900--6.04%--
08/02428428428428-0.47%1,100--4.68%--
08/01422430422430+1.18%600--4.66%--
07/314254254234250%500--5.97%--
07/30426431425425-0.23%1,200--6.18%--
07/27424430424426-3.18%1,000--6.17%--
07/26425440425440+3.53%400--3.3%--
07/25423425421425+0.47%1,500--6.59%--
07/24422424422423-0.24%2,100--7.24%--
07/23428428424424-2.75%2,900--7.22%--
07/20443443436436-1.58%500--4.8%--
07/19438443438443+1.14%1,000--3.49%--
07/184384384384380%200--4.58%--
07/17470470426438-4.99%11,200--4.78%--
07/13452478444461+1.99%2,600-+0.22%--
07/12454454452452-3.83%800--1.53%--
07/09457470457470+1.73%800-+2.4%--
07/06462462462462-0.22%100-+0.87%--