株価チャート

2012/07/06～2012/11/28

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
11/28302308301308+0.65%9,700-+4.41%--
11/27295306294306+1.32%15,600-+3.73%--
11/26298305298302-0.33%15,500-+2.37%--
11/22299303297303+2.02%15,400-+2.71%--
11/21298298295297+1.71%4,600-+1.02%--
11/202922952922920%5,300--0.68%--
11/192962962912920%11,500--0.68%--
11/16285292285292+2.46%12,100--0.68%--
11/15282286281285+1.06%6,400--3.06%--
11/14283285280282-0.35%5,800--4.08%--
11/13290290281283+0.35%5,200--3.74%--
11/12283286282282-1.05%6,200--4.08%--
11/09286287283285-1.04%8,900--3.39%--
11/08289292288288-1.37%3,400--2.37%--
11/07289292288292+1.39%2,700--1.35%--
11/06291292287288-2.04%6,900--2.7%--
11/05291294289294-0.68%4,200--1.01%--
11/022942982932960%6,300--0.67%--
11/01295298294296-0.34%5,300--1%--
10/31300305296297-1%17,600--1%--
10/30303310300300-0.66%27,200--0.33%--
10/29309309299302-2.27%4,900-0%--
10/26312312305309-0.64%4,600-+2.32%--
10/25317319300311+1.97%15,700-+2.98%--
10/24298310298305+2.01%14,400-+0.99%--
10/23299301297299-0.99%6,400--0.99%--
10/22292304291302+2.72%9,700-0%--
10/19292294285294-1.34%35,700--2.65%--
10/18292298292298+1.02%4,300--1.65%--
10/17292296290295+1.03%7,400--2.64%--
10/16284292284292+1.74%2,600--3.63%--
10/15283290283287+0.35%9,700--5.28%--
10/12289293284286+0.7%10,000--5.61%--
10/11282286282284-1.73%4,700--6.27%--
10/10290293289289-0.69%3,500--4.93%--
10/09297297290291-1.69%7,200--4.28%--
10/05293297293296+0.68%3,200--2.63%--
10/04295295293294-2%6,400--3.29%--
10/03300312300300-0.66%4,300--1.32%--
10/02315315302302-3.51%5,200--0.98%--
10/01308313300313-0.32%3,700-+2.62%--
09/28310318309314-1.26%7,700-+2.95%--
09/27306319306318+0.32%9,700-+4.26%--
09/26315318310317-0.94%4,000-+4.28%--
09/253193203103200%11,500-+5.26%--
09/24308320306320+2.56%9,800-+5.61%--
09/21314314310312+0.32%3,000-+2.97%--
09/20309313305311+0.65%7,800-+2.64%--
09/19301309300309+2.66%11,400-+2.32%--
09/18293308293301-1.31%11,500--0.33%--
09/143073083013050%10,800-+0.99%--
09/13313313296305-1.29%4,400-+1.33%--
09/12307309306309+3.69%4,900-+2.66%--
09/11297298293298+0.34%2,000--0.67%--
09/10293297293297+1.37%2,200--1%--
09/07295297291293+0.34%7,200--2.33%--
09/06291294290292-0.34%4,000--2.34%--
09/052932942892930%4,300--2.01%--
09/04291293290293+0.69%6,300--2.01%--
09/03295299291291-1.36%3,500--2.68%--
08/31300300295295-1.34%5,200--1.67%--
08/30303303299299-1.32%2,100--0.33%--
08/293033053033030%5,800-+1%--
08/28304309300303-1.94%5,400-+1.34%--
08/27306312306309-0.32%14,200-+3.34%--
08/24312312309310-0.32%5,900-+3.68%--
08/23311311298311+0.32%7,300-+4.36%--
08/22308311306310+0.65%9,700-+4.03%--
08/21302308301308+1.65%4,300-+3.36%--
08/20302306300303-2.26%3,600-+1.68%--
08/17309310305310+0.32%6,200-+3.68%--
08/16304309304309+2.32%7,000-+3.34%--
08/15301303300302+1%5,600-+0.67%--
08/14297300296299+1.01%4,200--0.33%--
08/13288296288296+1.37%4,100--1.66%--
08/10295295288292-1.02%9,900--3.31%--
08/09293295289295+0.68%3,900--2.64%--
08/08293293288293+1.03%11,500--3.93%--
08/07292293288290-0.68%1,700--5.23%--
08/06287294284292+1.74%7,500--4.89%--
08/03293293286287-2.05%4,500--6.82%--
08/02293293286293+1.74%6,100--5.48%--
08/01289294287288-3.03%12,800--7.1%--
07/31298298291297-2.94%8,600--4.81%--
07/30306306291306+2.34%7,800--1.92%--
07/27303303297299+1.36%2,600--4.47%--
07/26294295290295+2.43%6,100--6.05%--
07/25300300286288-1.37%16,600--8.57%--
07/24293296285292-2.01%15,400--7.59%--
07/23302302298298-1.32%5,600--5.99%--
07/20309309298302-3.82%13,900--4.73%--
07/19310317310314+1.95%4,800--0.95%--
07/18312312308308-1.28%2,300--2.53%--
07/17310314310312-2.5%3,000--1.27%--
07/13316320303320+1.27%13,200-+1.27%--
07/12315323315316-0.63%5,800-+0.32%--
07/11316319315318+0.63%5,400-+0.95%--
07/103183263163160%4,300-+0.64%--
07/09320320315316-1.86%6,300-+0.96%--
07/06322330322322-2.13%7,200-+3.21%--