株価チャート

2012/07/05～2012/11/30

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
11/30557557540547+0.74%1,70018億2697万-4.54%-0.27
11/29545548542543+0.37%2,600--5.73%--
11/28538548530541-5.75%10,100--6.4%--
11/27567574565574+1.06%11,400--1.2%--
11/26570571566568-0.35%10,100--2.41%--
11/22567571567570+0.53%4,300--2.23%--
11/21568569567567-0.18%1,800--3.08%--
11/20565568564568+0.71%2,900--3.07%--
11/19562564560564+0.36%4,200--3.92%--
11/16560570560562+0.36%2,300--4.58%--
11/15555560555560+0.9%2,500--5.08%--
11/14556556554555-0.89%4,100--6.25%--
11/13555560555560+0.72%2,700--5.56%--
11/12566567556556+0.18%4,800--6.55%--
11/09551568551555+0.18%7,200--6.88%--
11/08560560551554-2.81%7,000--7.36%--
11/07571576564570-5.16%14,100--5%--
11/06600607598601+0.33%3,500-0%--
11/055996005995990%2,000--0.33%--
11/02598599598599-0.17%2,200--0.33%--
11/01603603597600-0.5%2,400--0.33%--
10/31605605603603-0.33%1,000-+0.17%--
10/30608608603605-0.33%1,600-+0.67%--
10/29605612605607+0.33%2,100-+1%--
10/266056066056050%700-+0.83%--
10/256056056046050%700-+1%--
10/24605605603605+0.17%1,200-+1%--
10/23601604601604+0.33%600-+1%--
10/22602605601602-0.17%1,000-+0.84%--
10/19604605603603-0.17%500-+1.17%--
10/176026046026040%700-+1.51%--
10/16604604604604+0.17%100-+1.68%--
10/15603603603603+1.52%600-+1.69%--
10/12595595594594-1%400-+0.34%--
10/11598600598600+0.84%400-+1.52%--
10/10599599595595-0.83%300-+0.68%--
10/09601601595600-0.5%900-+1.69%--
10/05605605602603+1.86%1,500-+2.38%--
10/04595595590592+1.2%1,500-+0.68%--
10/03605606585585-3.31%4,700--0.34%--
10/02604606604605-0.17%800-+3.07%--
10/01603608603606+0.5%2,100-+3.41%--
09/28604608603603-0.33%1,100-+3.25%--
09/27605605603605+0.17%1,500-+3.77%--
09/26597604597604+1.17%900-+3.96%--
09/25597597597597+1.53%300-+2.93%--
09/24598600588588-1.67%2,200-+1.55%--
09/21590598590598+1.87%1,500-+3.46%--
09/20587587587587-0.51%800-+1.91%--
09/19590592586590+0.68%500-+2.43%--
09/18580586580586+1.03%800-+1.91%--
09/14590591576580-0.17%1,200-+1.05%--
09/13583583581581-0.68%1,400-+1.22%--
09/12581585581585+1.04%1,400-+2.09%--
09/115805805795790%300-+1.22%--
09/105805845795790%1,200-+1.4%--
09/075815825795790%300-+1.58%--
09/06580580579579-0.17%600-+1.76%--
09/055765805765800%300-+2.11%--
09/04578580578580+1.05%1,100-+2.11%--
09/03579579574574-0.17%600-+1.23%--
08/31582582575575-1.2%70019億2049万+1.59%-0.29
08/30576582575582+1.04%900-+3.01%--
08/29576577576576+0.52%1,000-+2.13%--
08/28576576573573+0.17%2,100-+1.78%--
08/27572575572572+0.7%400-+1.6%--
08/24574574568568+0.35%400-+0.89%--
08/23575575566566-0.35%500-+0.53%--
08/22570570568568-0.35%1,100-+0.89%--
08/21571572570570-0.35%1,200-+1.42%--
08/20570572569572+1.06%2,200-+1.78%--
08/17569569566566+0.18%700-+0.71%--
08/16567568565565-0.18%700-+0.53%--
08/15570570566566-0.7%700-+0.71%--
08/14566570566570-0.35%200-+1.42%--
08/13569572565572+1.24%600-+1.78%--
08/10568568565565+1.44%400-+0.53%--
08/08556557556557-0.54%1,500--0.89%--
08/075605605605600%200--0.53%--
08/06565568560560+0.9%500--0.53%--
08/03558558555555-0.89%800--1.42%--
08/025605605605600%200--0.71%--
08/01560560560560-1.23%100--0.71%--
07/31567567565567+0.18%700-+0.53%--
07/30566570554566+3.1%700-+0.53%--
07/27548550548549+0.92%300--2.49%--
07/26571571541544-1.63%3,000--3.37%--
07/25560570550553-1.43%1,100--1.95%--
07/24563568561561-0.36%1,200--0.53%--
07/23570570563563-0.18%800-0%--
07/20565565564564-0.18%400-+0.18%--
07/185665705655650%800-+0.53%--
07/17565566565565+0.53%900-+0.53%--
07/13562562562562-0.18%200-+0.18%--
07/12565565563563-0.35%700-+0.36%--
07/11566566565565-0.88%300-+0.89%--
07/10563570563570+0.35%1,100-+1.79%--
07/095685685685680%200-+1.61%--
07/06570570567568-0.18%300-+1.79%--
07/05564569564569-0.18%200-+2.15%--