株価チャート

2012/07/04～2012/11/26

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
11/26433440431431+0.47%88,000-+6.95%--
11/22418430418429+2.14%103,000-+6.72%--
11/21412422412420+1.69%80,000-+5%--
11/204164174114130%32,000-+3.77%--
11/19414417411413+0.98%35,000-+4.29%--
11/16397413397409+2.51%55,000-+3.81%--
11/15389399389399+3.37%36,000-+1.79%--
11/14390390386386-1.03%18,000--1.28%--
11/13390401390390+1.3%67,000-+0.26%--
11/12403403384385-4.47%47,000--0.77%--
11/09403405397403-1.23%47,000-+4.13%--
11/08409412405408-1.92%79,000-+5.97%--
11/07414417406416+2.21%50,000-+8.62%--
11/06413417404407-2.16%74,000-+7.11%--
11/05412423412416-2.12%88,000-+10.34%--
11/02410425409425+5.2%132,000-+13.33%--
11/01392407388404+3.06%66,000-+8.6%--
10/31387398378392+3.43%45,000-+5.95%--
10/30376382376379-1.3%29,000-+2.43%--
10/29388388383384-1.54%7,000-+4.07%--
10/26391391388390-0.26%12,000-+5.69%--
10/25393393386391-0.76%23,000-+6.25%--
10/24394395388394-1.25%34,000-+7.07%--
10/23402402394399+1.27%47,000-+8.72%--
10/223943963723940%70,000-+7.65%--
10/19386395385394+2.07%59,000-+7.65%--
10/18378386378386+2.39%17,000-+5.75%--
10/17379379376377+1.62%29,000-+3.57%--
10/16363371362371+2.2%44,000-+1.64%--
10/15356365354363+1.97%48,000--0.55%--
10/12354356352356+0.85%25,000--2.47%--
10/11350356350353-0.56%66,000--3.55%--
10/10362362348355-2.2%35,000--3.27%--
10/09362365362363+0.83%25,000--1.36%--
10/05360360353360+1.69%24,000--2.17%--
10/04346365346354+3.21%62,000--4.32%--
10/03351353343343-0.87%100,000--7.55%--
10/023473493443460%26,000--7.49%--
10/01359359343346-3.08%70,000--7.98%--
09/28363363350357+0.56%95,000--5.56%--
09/27363363348355-1.39%100,000--6.58%--
09/26359365356360-2.96%41,000--6.01%--
09/25371371364371+0.54%31,000--3.89%--
09/24377377369369-0.81%95,000--4.9%--
09/213723743673720%32,000--4.86%--
09/20378385371372-2.36%63,000--5.34%--
09/19391392367381-0.52%130,000--3.54%--
09/18376390376383+0.52%175,000--3.53%--
09/14372383372381+1.33%77,000--4.27%--
09/13371382371376+0.53%37,000--6%--
09/123783813743740%45,000--6.97%--
09/11375381373374-2.35%23,000--7.65%--
09/103913913823830%7,000--5.9%--
09/07376383373383+3.79%54,000--6.36%--
09/06368373362369+0.27%50,000--9.78%--
09/05366372362368-1.08%25,000--10.46%--
09/04377378362372-2.11%58,000--9.93%--
09/033843913803800%56,000--8.21%--
08/31380384380380-2.31%44,000--8.65%--
08/30395395388389-3.23%28,000--6.71%--
08/29393402390402+1.52%30,000--3.6%--
08/28404404396396-1.25%42,000--5.04%--
08/27406406398401-0.74%48,000--3.84%--
08/24415415403404-2.65%35,000--3.12%--
08/23425425414415-2.35%55,000--0.72%--
08/22428429417425-0.93%24,000-+1.67%--
08/21430430421429-0.46%22,000-+2.88%--
08/20432432429431-0.69%12,000-+3.36%--
08/17435435425434+3.09%37,000-+4.33%--
08/16414421414421-0.24%38,000-+1.2%--
08/15423424420422-0.24%15,000-+1.44%--
08/14414429414423+1.44%39,000-+1.44%--
08/13409419409417-1.88%26,000--0.24%--
08/10430432417425-2.97%34,000-+1.43%--
08/09435439430438-0.68%87,000-+4.04%--
08/08449450438441+3.04%98,000-+4.75%--
08/07426430419428+0.47%17,000-+1.42%--
08/06411426410426+6.5%20,000-+0.71%--
08/03405405398400-1.23%12,000--5.66%--
08/02417417405405-2.88%17,000--4.93%--
08/01416422416417+0.97%16,000--2.57%--
07/31407415407413-0.48%14,000--3.73%--
07/30417417410415+1.47%22,000--3.71%--
07/27404412404409+3.02%26,000--5.54%--
07/26394401391397+1.02%32,000--8.74%--
07/25403403391393-0.51%71,000--10.07%--
07/24391397390395-1.74%125,000--10.02%--
07/23421427402402-4.29%33,000--8.84%--
07/20422428414420+1.45%41,000--4.98%--
07/19415422414414-0.24%12,000--6.33%--
07/18425425409415-1.19%17,000--6.32%--
07/17422427419420+0.48%29,000--5.19%--
07/13412422408418-0.24%114,000--5.86%--
07/12431433419419-2.78%64,000--5.63%--
07/11431439431431-1.82%33,000--2.93%--
07/10446447437439-1.57%48,000--1.13%--
07/09452453444446-2.41%34,000-+0.9%--
07/06453464453457+0.22%111,000-+4.1%--
07/05456456450456+0.66%52,000-+4.35%--
07/04458459451453-1.74%133,000-+3.9%--