株価チャート

2012/06/08～2012/10/30

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
10/30491500489489-0.41%529,000--1.81%--
10/29490492485491+0.41%597,800--1.6%--
10/26524525485489-1.61%2,129,200--2.2%--
10/25508512491497-2.17%849,000--0.8%--
10/24510518506508-3.61%683,400-+1.2%--
10/23525530517527+1.15%564,800-+4.77%--
10/225105225065210%372,500-+3.78%--
10/19516521507521+1.17%623,700-+3.78%--
10/18500516497515+4.04%734,500-+2.79%--
10/17507508492495-2.17%674,600--1%--
10/16510511492506-0.39%812,100-+1%--
10/15480508480508+4.96%460,600-+1.2%--
10/12482490481484+1.04%550,500--3.39%--
10/11476493476479-0.21%524,700--4.58%--
10/10487490478480-3.03%527,000--4.57%--
10/09506515494495-2.94%435,500--1.79%--
10/05504512495510+1.19%776,800-+0.99%--
10/04485515478504+4.78%1,424,400--0.4%--
10/03482490478481-0.41%447,500--5.31%--
10/02484494481483+0.63%554,300--5.29%--
10/01486494478480-2.64%557,000--6.43%--
09/28503504487493-1.2%518,800--4.46%--
09/27498507491499+1.01%587,700--3.85%--
09/26496500492494-3.7%751,100--5.36%--
09/25505513502513+2.4%701,900--2.29%--
09/24512513500501-1.76%547,000--4.93%--
09/21511516506510-1.54%595,100--3.77%--
09/20530534515518-2.81%737,800--2.63%--
09/19523545520533+1.72%1,251,800-0%--
09/18516527511524+2.54%1,140,500--1.87%--
09/14513516509511+0.99%735,800--4.31%--
09/13500512497506+0.6%514,300--5.42%--
09/12490505487503+0.6%789,800--5.98%--
09/11501503493500-0.99%813,000--6.54%--
09/10523523503505-4.54%757,000--5.96%--
09/07523532510529+5.8%709,300--1.67%--
09/064955044925000%541,900--6.89%--
09/05510510497500-1.96%508,500--7.24%--
09/04495514493510+2%980,600--5.56%--
09/03511516490500-2.53%1,054,000--7.75%--
08/31532535512513-5.35%901,500--5.52%--
08/30545552535542-0.55%490,000--0.55%--
08/29535550535545+1.3%459,500-+0.18%--
08/28551553536538-2.54%516,500--0.74%--
08/27562564549552-1.78%500,000-+1.85%--
08/24572574559562-2.6%842,200-+4.07%--
08/23560579556577+1.94%657,300-+7.05%--
08/22561567545566-0.35%785,200-+5.4%--
08/21569573562568-0.18%363,800-+5.97%--
08/20575581565569-0.52%611,600-+6.36%--
08/17569577564572+2.14%910,100-+6.92%--
08/16543564543560+3.13%1,025,900-+4.67%--
08/15553554534543-2.16%862,800-+1.31%--
08/14529561527555+4.91%1,551,500-+3.16%--
08/13522536520529+1.93%781,100--2.04%--
08/10513526513519-0.38%1,016,700--4.6%--
08/09506527505521+1.96%1,396,100--5.1%--
08/08528536505511-3.22%2,012,100--7.59%--
08/07526531523528-0.19%1,138,500--5.55%--
08/06537537526529+1.15%507,000--5.87%--
08/03525528513523-3.15%941,400--7.6%--
08/02526541522540+1.69%760,000--5.26%--
08/01540541526531-3.63%851,000--7.49%--
07/31527556519551+2.04%1,010,500--4.67%--
07/30556569536540-1.1%1,941,500--7.22%--
07/27570572536546+5%1,913,800--6.98%--
07/26513525505520+2.36%569,200--12.16%--
07/25510516504508-1.93%1,023,000--15.05%--
07/24514527510518+0.39%648,900--14.24%--
07/23513526513516-2.09%789,000--15.41%--
07/20540546524527-2.95%1,241,100--14.17%--
07/19545554536543+1.5%1,347,600--12.14%--
07/18554560529535-2.01%925,900--13.99%--
07/17570571542546-4.71%807,700--12.78%--
07/13564578563573+0.88%312,700--8.9%--
07/12585586566568-3.07%555,700--9.98%--
07/11590591581586-0.85%615,600--7.42%--
07/10596608585591-1.99%752,300--6.64%--
07/09618622598603-3.98%576,100--4.74%--
07/06629639622628-1.41%605,900--0.48%--
07/05635642632637-0.16%187,600-+1.43%--
07/04645647636638-0.16%252,600-+2.08%--
07/03623644621639+3.06%607,000-+2.57%--
07/02640640619620-1.27%651,700--0.32%--
06/29616635610628+0.32%735,700-+1.13%--
06/28635640622626-0.32%485,200-+0.97%--
06/27640640620628-1.72%626,400-+1.29%--
06/26646650630639-2.59%539,800-+3.23%--
06/25663668652656-1.06%409,200-+5.81%--
06/22655671655663-1.49%515,800-+7.11%--
06/21663676656673+1.51%805,200-+8.9%--
06/20658663647663+1.53%826,900-+7.28%--
06/19660663647653-0.91%567,700-+5.66%--
06/18650671648659+4.6%785,500-+6.46%--
06/15634635618630-0.32%457,700-+1.78%--
06/146226336166320%399,500-+1.77%--
06/136376376136320%652,400-+1.28%--
06/12619638614632-1.1%586,100-+1.12%--
06/11618646604639+5.79%996,300-+1.75%--
06/08616619599604-1.63%1,045,200--4.13%--