株価チャート

2012/07/10～2012/11/30

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
11/30959966949949-1.56%13,40088億5198万-1.86%6.480.66
11/29966978960964-0.82%22,100--0.41%--
11/28955972949972-1.62%89,200-+0.41%--
11/279939939789880%41,600-+2.17%--
11/26987993985988+0.41%22,400-+2.28%--
11/22980987980984+0.41%27,100-+1.97%--
11/21982983976980+0.51%22,100-+1.66%--
11/20978980975975+0.1%21,300-+1.25%--
11/19960975960974+1.67%18,800-+1.25%--
11/16957967957958+0.21%16,200--0.21%--
11/15958958950956+0.1%15,100--0.21%--
11/14956957955955-0.1%6,300--0.31%--
11/13956960956956-0.21%10,900--0.21%--
11/12960961955958-0.31%19,800-0%--
11/09958962956961-0.1%14,100-+0.31%--
11/08967967960962-0.62%12,500-+0.42%--
11/07973974965968-0.51%9,700-+1.15%--
11/06975978965973-0.41%14,900-+1.78%--
11/05978982966977+0.1%15,500-+2.3%--
11/02966985966976+1.04%21,800-+2.41%--
11/019649679609660%18,700-+1.47%--
10/31950968950966+1.68%12,100-+1.47%--
10/30958963950950-0.84%10,500--0.11%--
10/29962966958958+0.1%17,300-+0.74%--
10/26968968954957-1.14%13,000-+0.84%--
10/25962968962968+0.62%2,800-+2%--
10/24956964956962+0.42%5,200-+1.48%--
10/23957962957958-0.1%3,000-+1.27%--
10/22964966959959-0.52%9,300-+1.48%--
10/19963965960964+0.52%5,800-+2.12%--
10/18960963954959+0.31%15,900-+1.8%--
10/17949959949956+1.06%10,600-+1.7%--
10/16930948930946+1.83%12,800-+0.85%--
10/15922936921929+0.76%9,700--0.75%--
10/12931940922922-1.39%13,000--1.28%--
10/11952952931935-1.79%13,100-+0.11%--
10/10958966950952-1.75%20,300-+1.93%--
10/09951969951969+1.68%23,700-+3.86%--
10/05961965950953-1.45%19,200-+2.36%--
10/04948970931967+3.53%51,400-+3.98%--
10/03943943931934-0.53%15,800-+0.65%--
10/02942943936939-0.42%8,500-+1.19%--
10/01947951939943-0.32%12,000-+1.62%--
09/28950951943946-0.84%12,300-+1.94%--
09/27957960941954-0.31%12,700-+2.91%--
09/26949960945957+0.84%15,400-+3.35%--
09/25936952932949+2.04%15,100-+2.71%--
09/24928937928930+0.43%7,300-+0.87%--
09/21942942926926-1.49%8,000-+0.65%--
09/20945946937940-0.21%5,200-+2.29%--
09/19935942932942+1.18%7,500-+2.73%--
09/18930937929931+0.32%10,500-+1.75%--
09/14926930923928+0.65%10,200-+1.64%--
09/13911922905922-0.11%4,700-+1.1%--
09/12896924896923+1.99%9,700-+1.32%--
09/11892907892905+0.11%3,300--0.55%--
09/10892904891904+1.57%3,500--0.44%--
09/07907907882890-0.45%9,300--1.87%--
09/06915915875894-2.3%13,500--1.43%--
09/05923923911915-1.29%4,500-+0.88%--
09/04923933923927-0.43%7,700-+2.32%--
09/03925933915931+1.42%8,100-+2.87%--
08/31925925914918-1.08%4,90085億6282万+1.55%6.270.64
08/30928938926928-0.43%4,000-+2.77%--
08/299329359289320%2,400-+3.21%--
08/28939940932932-1.06%11,400-+3.44%--
08/27947947938942+0.86%7,000-+4.67%--
08/24931934920934+0.76%7,100-+4.01%--
08/23926933920927+1.2%10,700-+3.34%--
08/22951951906916+1.1%28,000-+2.12%--
08/21902906890906+1.12%4,700-+1.12%--
08/20900900896896-0.22%5,500--0.11%--
08/17892898889898+1.13%9,200-0%--
08/16884892880888+0.45%6,400--1%--
08/15890902879884-1.23%7,600--1.56%--
08/14897902865895-0.22%8,100--0.44%--
08/13900901893897-0.33%2,400--0.55%--
08/10896900886900+0.45%2,600--0.44%--
08/09889899884896+1.36%3,700--1.21%--
08/08873888872884+0.68%9,300--2.96%--
08/07873885873878+0.69%4,700--4.04%--
08/06884900870872-0.91%6,500--5.11%--
08/03879885879880-0.9%3,400--4.66%--
08/02900903888888-1.44%4,100--4.1%--
08/01896901895901-0.66%1,500--3.01%--
07/31895908895907-0.33%7,500--2.58%--
07/30900910888910+1.68%7,800--2.36%--
07/27910910895895-1.65%4,800--4.28%--
07/26880910879910+3.06%6,600--2.99%--
07/25885900883883-3.5%6,600--5.96%--
07/24890915884915+2.92%14,200--2.76%--
07/23912913889889-2.52%10,100--5.53%--
07/20925925911912-0.33%6,000--3.18%--
07/19920921908915+0.77%8,900--2.87%--
07/18936936907908-1.41%10,600--3.51%--
07/17917939912921-0.11%15,800--2.13%--
07/13895924895922+3.95%14,500--1.81%--
07/12898898887887-1.11%5,300--5.44%--
07/11912914887897-2.92%27,700--4.17%--
07/10949949924924-2.63%16,900--1.18%--