株価チャート

2012/06/11～2012/10/31

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
10/31460463460463+0.43%4008億191万-1.28%12.210.57
10/304614614614610%300--1.91%--
10/29465465448461-0.86%4,500--2.12%--
10/26451466451465-0.43%2,300--1.48%--
10/25452467452467+0.43%500--1.06%--
10/24454465454465-0.43%200--1.69%--
10/23452468452467-0.21%500--1.48%--
10/224364684364680%4,600--1.68%--
10/19448468440468+5.41%1,900--2.7%--
10/18426444424444+5.21%5,000--9.76%--
10/17445458422422-7.25%2,300--15.6%--
10/16443456411455+2.71%4,300--10.61%--
10/15445461443443-3.9%3,100--14.15%--
10/12464470461461-2.33%600--11.69%--
10/11462472462472+0.43%200--10.61%--
10/10476476467470-1.88%1,500--11.82%--
10/09474479474479-0.21%400--10.97%--
10/05477484474480+0.21%800--11.6%--
10/04480487478479-2.04%1,200--12.43%--
10/03490490480489+0.82%1,300--11.57%--
10/02490490485485-1.02%700--13.08%--
10/01489491475490+1.24%5,500--13.12%--
09/28477484475484-0.21%1,800--14.79%--
09/27482490474485-1.02%4,800--15.36%--
09/264904904784900%1,300--15.08%--
09/25490490480490+0.41%2,600--15.81%--
09/24480488473488+0.62%1,200--17.01%--
09/214844854694850%1,400--17.94%--
09/20488488475485-0.61%2,900--18.21%--
09/19481490480488-0.81%5,300--17.98%--
09/18504504488492-2.96%16,700--17.59%--
09/14507512497507-15.08%127,800--15.22%--
09/13597597597597-20.08%600--0.5%--
09/12644747644747+15.46%16,700-+25.13%--
09/11635647627647+1.57%1,900-+9.85%--
09/10610637610637+2.74%1,700-+9.08%--
09/07601620600620+3.33%4,000-+7.08%--
09/06605610595600-0.83%4,300-+4.35%--
09/05606607600605+0.17%2,000-+5.95%--
09/04604607600604+0.67%3,200-+6.71%--
09/03599600599600+1.69%500-+6.76%--
08/31610610590590-1.67%5,100-+5.92%--
08/30610610598600-3.23%2,900-+8.5%--
08/29615620612620+1.64%800-+13.14%--
08/28632632610610-4.24%800-+12.55%--
08/27600637600637+6.52%1,500-+18.84%--
08/24609609598598-1.81%900-+13.04%--
08/23580609580609+4.1%1,300-+16.22%--
08/22601617585585-4.1%3,700-+12.5%--
08/21605625596610-5.43%8,400-+18.22%--
08/20545645545645+18.35%10,200-+26.47%--
08/175505505455450%800-+8.13%--
08/16539545539545+1.68%400-+8.57%--
08/15536542533536+0.19%1,800-+7.2%--
08/14533535533535+0.75%300-+7.21%--
08/13536536531531-2.75%500-+6.84%--
08/10525546525546+2.44%1,000-+9.86%--
08/09522533522533+1.33%400-+7.68%--
08/08530530523526-0.57%700-+6.48%--
08/07528529525529+0.19%600-+7.09%--
08/06510528510528+4.14%800-+6.88%--
08/03505513500507+1.4%2,700-+2.63%--
08/02490500490500+2.04%3,500-+0.81%--
08/01486490486490+1.03%800--1.41%--
07/31486486465485+0.41%1,1008億4002万-2.81%12.790.6
07/30483483483483+0.63%100--3.78%--
07/27481485472480+0.84%2,400--5.14%--
07/26472476472476+0.63%200--6.48%--
07/25475481457473+2.38%1,000--7.62%--
07/24462462462462-2.33%100--10.12%--
07/23474474473473-1.46%900--8.33%--
07/20488488480480-1.64%600--7.34%--
07/19488488488488+0.41%100--6.15%--
07/18480486480486+1.25%700--6.9%--
07/17480480480480-2.24%1,200--8.05%--
07/13480491480491+0.2%300--5.76%--
07/12490490480490-1.41%1,500--5.77%--
07/11490497489497-1.78%700--4.24%--
07/10490506490506+1.81%300--2.13%--
07/09504510490497-2.74%5,200--3.5%--
07/06505511505511+0.2%300--0.2%--
07/055195195105100%500-+0.2%--
07/04510510505510-0.97%1,600-+0.59%--
07/03520520512515-2.83%500-+2.39%--
07/02520530520530-1.85%1,800-+6.21%--
06/295255405255400%200-+9.31%--
06/28538540538540+1.89%1,300-+10.66%--
06/27548549522530-3.99%1,500-+10.19%--
06/26560560552552-1.43%1,300-+16.46%--
06/25590595560560-1.58%3,400-+20.17%--
06/22555570551569+0.71%5,300-+24.24%--
06/21545565542565+5.41%3,200-+25.84%--
06/20537537529536+2.88%2,200-+21.82%--
06/195285355215210%1,900-+20.05%--
06/18517550511521-0.76%3,400-+21.73%--
06/155305525255250%7,700-+24.41%--
06/14559560486525-4.37%29,900-+25.9%--
06/13460549460549+17.06%12,700-+33.58%--
06/12455469455469-0.21%1,100-+16.09%--
06/11470474468470+0.43%2,400-+17.21%--