株価チャート

2012/07/09～2012/11/29

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
11/29804804792792-0.88%18,200-+1.67%--
11/28806806798799-0.99%9,700-+2.44%--
11/27796809796807+0.37%26,400-+3.46%--
11/26800807792804+1.52%36,900-+2.94%--
11/22774793773792+3.39%37,400-+1.41%--
11/21770772757766+0.26%18,100--2.05%--
11/20771775762764-1.16%23,000--2.55%--
11/19771774763773-0.64%29,900--1.53%--
11/16735778732778+6.43%34,100--1.02%--
11/15725737725731+0.97%16,900--7%--
11/14731734723724+0.14%17,900--8.12%--
11/13736743723723-1.77%27,500--8.6%--
11/12770770720736-5.28%62,200--7.42%--
11/09783791777777-0.51%34,200--2.75%--
11/08783788781781-1.14%17,200--2.5%--
11/07797798790790+0.38%7,200--1.62%--
11/06788794785787-1.01%9,400--2.24%--
11/05802802781795-0.87%13,200--1.36%--
11/02798805798802+0.5%17,500--0.5%--
11/01795799784798+0.76%15,500--0.99%--
10/31780799780792+5.88%30,000--1.86%--
10/30800800748748-6.5%49,400--7.31%--
10/298088147978000%14,100--1.23%--
10/26808813788800-1.72%23,400--1.23%--
10/25813814803814+0.12%8,300-+0.49%--
10/24800813799813-0.25%12,500-+0.37%--
10/23815815801815+0.25%12,000-+0.62%--
10/22810815806813-0.12%40,000-+0.37%--
10/19817818808814-0.49%14,600-+0.49%--
10/18806819805818+1.61%15,900-+0.86%--
10/17807812801805+1%7,100--0.74%--
10/16795810795797+0.76%10,800--1.73%--
10/15782795780791+1.41%11,200--2.59%--
10/12784799780780-1.02%14,200--4.06%--
10/11791799778788-1.99%15,800--3.31%--
10/10814818800804-1.35%14,100--1.59%--
10/09833836814815-2.86%20,800--0.37%--
10/05835841830839+1.08%13,400-+2.32%--
10/04837837827830-0.6%10,600-+1.1%--
10/03832843818835+1.33%41,100-+1.71%--
10/02820838820824+0.73%44,700-+0.24%--
10/01808818801818+1.49%24,800--0.49%--
09/28807808798806+0.37%19,900--2.18%--
09/27802808801803-0.12%15,900--2.78%--
09/26791808791804-1.11%10,800--2.9%--
09/25801815795813+1.5%31,500--1.93%--
09/248068107998010%10,800--3.49%--
09/21800816795801-0.37%25,500--3.73%--
09/20814814804804-1.83%24,000--3.48%--
09/19819825815819+0.24%22,100--1.92%--
09/18811821811817+0.49%17,400--2.27%--
09/14813821812813-0.85%50,400--2.75%--
09/13815823815820-0.36%9,300--1.8%--
09/12813824812823+1.23%21,600--1.2%--
09/11819821810813-0.73%39,200--2.05%--
09/10812825812819-0.36%15,200--0.97%--
09/07823832808822-0.12%27,200--0.12%--
09/06813845806823+0.37%16,100-+0.49%--
09/05825835808820-1.8%66,500-+0.61%--
09/04840840822835-0.6%19,300-+2.83%--
09/03866868836840-2.33%37,400-+3.96%--
08/31850860844860+1.18%23,000-+6.97%--
08/30845850842850+0.71%18,400-+6.38%--
08/29837849837844-0.24%23,400-+6.3%--
08/28844850836846+0.24%21,800-+7.22%--
08/27854863844844-0.59%27,300-+7.52%--
08/24854854846849-0.93%11,300-+8.57%--
08/23850857845857+0.47%26,900-+10.01%--
08/22845854845853+0.59%26,000-+9.78%--
08/21835854835848+1.19%20,400-+9.56%--
08/20835856834838-0.24%21,700-+8.41%--
08/178408408328400%13,100-+8.95%--
08/16834840834840+0.24%8,100-+9.09%--
08/15838838825838+0.12%33,600-+8.97%--
08/14833842825837+0.48%28,200-+8.98%--
08/13835835814833+4.91%54,000-+8.6%--
08/10777796777794+4.47%50,100-+3.39%--
08/09763763740760+0.66%24,000--1.17%--
08/08751765748755+2.17%16,300--2.08%--
08/07720747718739+2.92%15,200--4.52%--
08/067337367177180%25,700--7.71%--
08/03728736715718-1.51%31,200--8.3%--
08/02725735725729+0.41%23,000--7.37%--
08/01744744726726-2.55%16,700--8.1%--
07/31748750735745-0.4%20,100--6.05%--
07/30738755737748+2.05%34,700--5.91%--
07/27740741724733+1.1%41,200--8.15%--
07/26733734721725+0.28%29,800--9.6%--
07/25745745713723-1.63%33,500--10.3%--
07/24760770723735-4.55%88,000--9.15%--
07/23777790766770-1.79%17,200--5.29%--
07/20790805773784-1.01%24,000--3.8%--
07/197938067867920%10,200--3.06%--
07/18801810792792-1.12%11,900--3.3%--
07/17805825801801-0.5%13,400--2.44%--
07/13800819800805-0.25%28,600--2.07%--
07/12810813788807-0.12%16,400--1.94%--
07/11819823808808-1.7%11,700--1.94%--
07/10849851821822+0.37%19,500--0.36%--
07/09855856817819-3.65%23,700--0.61%--