株価チャート

2012/07/04～2012/11/30

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
11/30337341337340+1.19%3,50058億9532万-0.29%1.770.46
11/29335339335336+0.3%5,500--1.47%--
11/28339339333335-2.33%2,200--1.76%--
11/27346346338343-0.87%5,600-+0.29%--
11/26353355343346-1.7%7,200-+1.17%--
11/22344355343352+2.92%13,200-+2.92%--
11/213423423403420%4,000-+0.29%--
11/203433493403420%4,900-+0.29%--
11/19342343342342+0.29%3,200-+0.29%--
11/16340343339341+1.79%1,600-0%--
11/15336336335335-1.76%900--1.76%--
11/14334342334341+2.4%1,700-0%--
11/13343343332333-2.92%5,200--2.35%--
11/123433433433430%200-+0.29%--
11/09336343334343+0.29%6,200-+0.29%--
11/08339342335342+0.59%2,300-0%--
11/073403403403400%1,800--0.58%--
11/06341343340340-1.16%800--0.58%--
11/05342346342344+0.58%3,900-+0.58%--
11/02336342336342+0.59%3,600-0%--
11/013403403383400%1,500--0.58%--
10/313423423393400%1,700--0.58%--
10/30340341337340-0.87%1,300--0.58%--
10/293433433393430%1,500-+0.59%--
10/26341344340343+1.78%2,400-+0.59%--
10/25343343336337-1.75%7,700--1.46%--
10/243403453403430%6,300-+0.29%--
10/23344344341343-0.58%2,200-0%--
10/223403453403450%800-+0.58%--
10/19343345339345+0.58%1,200-+0.58%--
10/18338345337343+1.78%4,500--0.29%--
10/17339340337337-0.3%2,100--2.03%--
10/16343343337338-1.46%2,900--2.03%--
10/15339343337343+0.88%700--0.87%--
10/12339340339340+0.59%3,100--1.73%--
10/11352352338338-3.43%7,000--2.59%--
10/10342370340350+2.34%14,400-+0.57%--
10/09342344342342+0.29%700--1.72%--
10/05342342341341-0.29%800--2.29%--
10/04337342337342+0.88%500--2.01%--
10/03339339339339-2.31%300--3.14%--
10/01347347347347+2.06%1,000--1.14%--
09/283403403403400%100--3.13%--
09/27342342340340-0.58%2,000--3.41%--
09/263433433373420%3,300--2.84%--
09/25339345330342+1.79%8,400--3.12%--
09/24335336332336-0.3%2,500--5.08%--
09/21335342335337-0.88%3,100--5.07%--
09/20343349338340-2.86%1,700--4.76%--
09/19356359330350-1.41%4,600--2.23%--
09/18352355349355-0.84%4,800--1.39%--
09/14355360351358+1.42%6,400--1.1%--
09/13350354350353+1.15%1,600--2.49%--
09/12348349348349-1.13%800--3.59%--
09/103483543483530%1,900--2.49%--
09/07348353348353-0.56%900--2.49%--
09/063503553493550%1,700--1.93%--
09/053553553553550%600--1.66%--
09/04355355355355-0.84%1,000--1.66%--
09/033543583543580%800--0.56%--
08/313583593513580%3,20062億743万-0.56%1.860.49
08/30353358352358-0.28%3,200--0.28%--
08/29358359358359+0.56%500-0%--
08/28360360354357-0.83%1,300--0.56%--
08/27357362352360+0.84%3,200-+0.56%--
08/24352357351357-0.56%2,300--0.28%--
08/23353359350359+0.84%6,900-+0.28%--
08/22353356353356+0.85%1,400--0.56%--
08/21352355352353-1.94%5,900--1.4%--
08/20360360354360-0.28%4,300-+0.28%--
08/17368368356361-1.9%2,900-+0.56%--
08/16372372360368-2.39%3,900-+2.51%--
08/15377383359377-1.57%16,400-+5.31%--
08/14389389365383-2.79%10,300-+7.28%--
08/13369396363394-3.9%31,000-+10.67%--
08/10354416354410+16.15%24,700-+15.82%--
08/093533533533530%400-+0.28%--
08/073583583403530%5,000-0%--
08/06353353353353+2.32%600-0%--
08/03345345345345-0.29%200--2.54%--
08/023393473393460%300--2.54%--
08/01340346340346+1.76%800--2.81%--
07/31346346338340-1.73%1,800--4.76%--
07/303463463463460%1,600--3.62%--
07/27335347335346+0.87%2,800--3.89%--
07/25342347335343-2%3,200--4.99%--
07/24346350344350-0.28%2,300--3.05%--
07/23351351351351-0.28%900--2.77%--
07/20352352352352-1.95%800--2.76%--
07/19355359353359+1.41%5,200--0.83%--
07/18360360354354-1.67%1,600--2.21%--
07/17356361354360+1.12%7,800--0.55%--
07/13353356343356-1.39%10,100--1.66%--
07/12362362352361-0.55%3,100-0%--
07/11357363357363+1.68%9,300-+0.55%--
07/10353358350357+0.28%1,600--0.83%--
07/09348357343356+2.3%5,300--1.11%--
07/06346350343348-0.57%5,000--3.33%--
07/05355355348350-2.78%3,600--3.05%--
07/04362362356360-1.1%1,400--0.28%--