株価チャート

2012/05/29～2012/11/02

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
11/02429429429429+0.23%100--0.46%--
11/01422428422428+0.47%800--0.93%--
10/29433433426426-1.39%1,600--1.39%--
10/26435435427432-0.23%3,300--0.23%--
10/25432434432433+0.46%4,900-0%--
10/24429431429431+0.23%700--0.69%--
10/234304304304300%600--0.92%--
10/22420430420430+1.65%1,100--0.92%--
10/19418423418423-0.7%1,700--2.76%--
10/18416426416426+0.47%1,300--2.07%--
10/17421424421424+2.66%400--2.75%--
10/16415418413413-1.67%3,800--5.28%--
10/15427435420420-4.55%5,000--3.89%--
10/12439440439440+2.09%200-+0.46%--
10/11440440423431-3.79%5,300--1.82%--
10/05449449448448+0.45%1,100-+1.82%--
10/04438446438446+2.29%5,100-+1.36%--
10/03436436436436-0.23%900--0.91%--
10/02425437418437+3.8%5,100--0.68%--
10/01422429421421-2.09%3,000--4.54%--
09/28423430423430-0.46%3,400--2.71%--
09/27428432428432-0.69%2,900--2.26%--
09/26435435435435-0.91%200--1.81%--
09/25431439431439-1.79%3,400--0.9%--
09/24455455436447+1.13%11,500-+1.13%--
09/21440442440442+0.68%200-0%--
09/20444444427439-1.13%2,500--0.45%--
09/19440444440444+0.91%800-+0.68%--
09/18439440430440+0.23%2,000-0%--
09/14438439426439+0.69%5,400-0%--
09/13436436436436-0.46%100--0.91%--
09/12439439431438-0.45%4,500--0.68%--
09/11432440432440+0.23%1,200--0.45%--
09/10435439435439+0.46%900--0.9%--
09/074374374354370%1,200--1.58%--
09/06437437437437-0.23%5,500--1.8%--
09/05440440438438-2.45%400--1.79%--
08/31441449441449-1.1%200-+0.45%--
08/29453454451454+0.44%4,200-+1.57%--
08/27452452452452+0.67%6,100-+1.12%--
08/24449449442449-0.88%5,000-+0.22%--
08/23447453447453+2.03%3,000-+1.12%--
08/224444444444440%700--0.89%--
08/214424444404440%3,000--1.11%--
08/204444444434440%1,200--1.11%--
08/17440444440444+0.91%800--1.11%--
08/164384404384400%500--2%--
08/15429440429440+2.33%1,300--2%--
08/144304304304300%200--4.23%--
08/134304304304300%100--4.44%--
08/10429430429430+0.47%500--4.66%--
08/09428428428428+0.47%1,000--5.31%--
08/084264264264260%500--5.96%--
08/07435435420426-6.58%5,200--6.17%--
08/03451456451456+0.88%300-+0.22%--
08/02452454452452-1.53%600--0.66%--
07/31450459450459-1.08%1,100-+0.66%--
07/27461464461464+0.22%1,300-+1.75%--
07/26458463458463-0.22%1,200-+1.76%--
07/25465465450464+0.22%16,300-+2.2%--
07/24460463458463+0.65%2,400-+2.21%--
07/23462462456460-0.43%4,200-+1.55%--
07/204624624624620%700-+2.21%--
07/19461464460462+1.09%2,000-+2.44%--
07/18463463453457-1.3%2,000-+1.56%--
07/17463463463463+1.54%1,600-+3.35%--
07/13450456450456+0.66%2,100-+1.79%--
07/12445454445453+1.8%3,200-+1.34%--
07/11445445445445-0.45%1,400--0.22%--
07/10453453447447-1.32%600-+0.22%--
07/09453453450453+2.03%2,200-+1.8%--
07/06444444444444+0.68%100-0%--
07/05450450441441-2.65%2,100--0.45%--
07/04450453450453+1.34%400-+2.26%--
07/03453454437447+0.45%2,500-+1.13%--
07/02456456445445-3.26%4,700-+0.68%--
06/29460460460460+0.22%400-+4.31%--
06/28453460453459+0.66%1,700-+4.32%--
06/27459459452456-0.65%1,900-+3.64%--
06/26453459453459+0.22%10,900-+4.79%--
06/25460460458458+0.66%8,000-+4.81%--
06/22450455444455+1.11%3,000-+4.36%--
06/21447450447450+0.45%4,200-+3.69%--
06/20441448441448+1.82%3,200-+3.23%--
06/19438440438440-0.23%200-+1.62%--
06/18444444441441+1.15%3,600-+1.85%--
06/154364364364360%100-+0.69%--
06/14432436432436-0.23%8,400-+0.93%--
06/13430437429437+1.63%6,100-+1.16%--
06/12430430430430-2.27%4,400--0.46%--
06/11440440440440+0.92%100-+1.85%--
06/08449450435436-0.46%15,200-+0.93%--
06/07435438431438+1.39%3,100-+1.39%--
06/06432432432432+1.17%300-0%--
06/05427427427427-0.23%100--1.39%--
06/044294294214280%3,200--1.15%--
06/01428428428428-2.28%600--1.38%--
05/31438438438438+1.39%100-+0.92%--
05/30430432430432-0.46%200--0.46%--
05/29431434414434-0.46%2,200--0.23%--