株価チャート

2012/06/18～2012/11/07

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
11/071,7871,7881,7731,773-0.45%19,800-+0.17%--
11/061,7801,7831,7731,781+0.45%31,100-+0.62%--
11/051,7731,7791,7711,773-0.06%22,000-+0.23%--
11/021,7921,7941,7731,774-1%46,100-+0.28%--
11/011,7921,7961,7881,792+0.34%27,600-+1.36%--
10/311,7911,7981,7851,786-0.45%36,800-+1.13%--
10/301,7951,8041,7911,794-0.22%62,500-+1.59%--
10/291,7821,8001,7821,798+1.18%50,000-+1.87%--
10/261,7891,7991,7761,777-0.5%60,200-+0.79%--
10/251,7831,7861,7691,786+0.73%56,600-+1.42%--
10/241,7751,7831,7631,773-0.23%40,300-+0.8%--
10/231,7821,7891,7741,777-0.22%50,400-+1.14%--
10/221,7641,7851,7621,781+0.96%82,700-+1.42%--
10/191,7551,7661,7551,7640%25,600-+0.51%--
10/181,7631,7661,7531,764-0.17%25,800-+0.57%--
10/171,7501,7701,7501,767+1.09%47,700-+0.74%--
10/161,7301,7541,7301,748+0.98%38,200--0.23%--
10/151,7521,7531,7291,731-1.31%45,900--1.2%--
10/121,7661,7731,7541,754-0.57%58,700-+0.17%--
10/111,7621,7671,7541,7640%43,800-+0.8%--
10/101,7511,7701,7511,764+0.28%51,700-+0.86%--
10/091,7531,7711,7521,759-0.34%48,700-+0.63%--
10/051,7511,7671,7441,765+0.34%61,000-+0.97%--
10/041,7461,7601,7361,759+0.74%48,200-+0.69%--
10/031,7501,7591,7431,746-1.19%47,800--0.06%--
10/021,7591,7701,7561,767+0.45%65,500-+1.14%--
10/011,7541,7591,7431,759-0.68%59,500-+0.74%--
09/281,7691,7741,7611,771+0.4%77,000-+1.37%--
09/271,7351,7671,7351,764+1.26%71,900-+1.03%--
09/261,7621,7651,7421,742-1.8%165,700--0.23%--
09/251,7691,7751,7621,774+0.34%297,300-+1.55%--
09/241,7561,7681,7561,768+0.86%95,400-+1.26%--
09/211,7421,7581,7401,753+0.98%60,500-+0.46%--
09/201,7261,7431,7261,736+0.7%41,600--0.52%--
09/191,7381,7381,7221,724-0.4%54,500--1.2%--
09/181,7501,7501,7281,731-0.75%63,500--0.92%--
09/141,7511,7571,7421,744-0.46%65,700--0.23%--
09/131,7541,7541,7441,7520%21,300-+0.23%--
09/121,7411,7531,7401,752+0.4%42,700-+0.23%--
09/111,7351,7451,7301,745+0.58%20,200--0.23%--
09/101,7411,7431,7351,735-0.12%17,600--0.86%--
09/071,7291,7391,7201,737+1.05%25,300--0.74%--
09/061,7281,7391,7141,719-0.52%42,100--1.72%--
09/051,7251,7341,7201,728+0.12%38,600--1.2%--
09/041,7501,7521,7261,726-1.43%55,500--1.32%--
09/031,7461,7621,7441,751+0.29%53,600-+0.17%--
08/311,7501,7561,7431,746-0.17%46,500--0.06%--
08/301,7551,7591,7491,749-0.34%52,000-+0.17%--
08/291,7471,7571,7411,755+0.52%31,500-+0.63%--
08/281,7561,7631,7431,746-0.51%53,300-+0.34%--
08/271,7631,7651,7551,755-0.45%33,600-+1.04%--
08/241,7571,7631,7531,763+0.23%44,400-+1.67%--
08/231,7611,7611,7481,759-0.11%38,700-+1.56%--
08/221,7591,7631,7491,761-0.06%30,100-+1.79%--
08/211,7581,7651,7551,762+0.4%29,400-+1.97%--
08/201,7521,7671,7521,755+0.17%41,900-+1.68%--
08/171,7421,7521,7381,752+0.57%31,800-+1.62%--
08/161,7411,7481,7371,742-0.29%37,900-+1.16%--
08/151,7601,7601,7431,747-0.85%33,600-+1.63%--
08/141,7491,7651,7371,762+0.69%53,400-+2.56%--
08/131,7481,7501,7351,750-0.17%36,600-+2.1%--
08/101,7611,7651,7451,753-0.4%27,700-+2.45%--
08/091,7601,7621,7451,760-0.17%32,800-+3.04%--
08/081,7581,7671,7421,763-0.23%51,800-+3.4%--
08/071,7411,7691,7401,767+1.79%86,700-+3.82%--
08/061,7101,7361,7101,736+1.58%34,700-+2.18%--
08/031,7071,7171,7021,709-0.87%21,300-+0.71%--
08/021,7221,7241,7121,724+0.23%24,600-+1.59%--
08/011,7191,7251,7121,720-0.29%23,900-+1.42%--
07/311,7231,7271,7141,7250%22,900-+1.83%--
07/301,7051,7251,7051,725+1.53%42,300-+1.95%--
07/271,7091,7151,6961,699-0.18%37,900-+0.53%--
07/261,6731,7021,6651,702+1.73%35,400-+0.83%--
07/251,6801,6851,6651,673+0.48%70,200--0.77%--
07/241,6771,6851,6591,665-0.72%58,200--1.13%--
07/231,7001,7031,6761,677-1.64%59,700--0.3%--
07/201,7281,7281,7001,705-1.33%62,700-+1.55%--
07/191,7311,7371,7251,728+1.17%56,000-+3.16%--
07/181,7201,7271,7071,708-0.41%47,100-+2.28%--
07/171,7081,7191,7011,715+0.7%44,500-+2.94%--
07/131,6861,7081,6861,703+1.01%50,800-+2.47%--
07/121,6871,6931,6801,686+0.18%33,500-+1.69%--
07/111,7101,7101,6781,683-1.23%61,900-+1.69%--
07/101,6881,7091,6881,704+1.37%54,600-+3.21%--
07/091,6641,6881,6601,681+0.9%28,500-+2.06%--
07/061,6711,6851,6571,666-0.54%49,800-+1.4%--
07/051,7011,7011,6731,675-1.18%46,400-+2.13%--
07/041,6921,7021,6921,695+0.24%27,800-+3.67%--
07/031,6841,7041,6841,691+0.42%56,700-+3.68%--
07/021,6991,6991,6831,684-0.41%38,400-+3.57%--
06/291,6961,6981,6811,691-0.24%67,200-+4.32%--
06/281,6961,7051,6871,695-0.53%29,400-+4.82%--
06/271,6641,7041,6631,704+2.53%52,300-+5.64%--
06/261,6751,7001,6601,662-1.07%39,100-+3.29%--
06/251,6881,7001,6761,680+0.6%76,800-+4.54%--
06/221,6551,6801,6541,670+0.36%48,500-+4.18%--
06/211,6441,6641,6441,664+1.22%38,400-+4.07%--
06/201,6301,6491,6291,644+1.23%43,100-+3.01%--
06/191,6141,6301,6101,624+0.93%46,600-+2.01%--
06/181,6171,6201,6041,609+0.5%40,500-+1.19%--