株価チャート

2012/07/11～2012/12/03

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
201710/1, 株式併合 5→1
2012
12/031,3501,3751,3451,370+0.74%126,000-+1.48%--
11/301,3651,3701,3501,3600%91,800-+0.74%--
11/291,3451,3701,3401,360+1.87%89,200-+0.59%--
11/281,3601,3701,3251,335-3.26%129,400--1.33%--
11/271,3651,3851,3651,3800%99,400-+1.85%--
11/261,3851,4151,3551,380+0.73%193,000-+1.69%--
11/221,3601,3801,3551,370+2.62%176,200-+0.88%--
11/211,3201,3451,3151,335+2.69%215,400--1.77%--
11/201,3051,3151,2851,3000%152,600--4.48%--
11/191,3151,3301,2951,300-0.38%149,400--4.62%--
11/161,2801,3051,2751,305+1.56%112,800--4.33%--
11/151,2601,2901,2601,285+1.98%155,800--5.79%--
11/141,2601,2651,2551,260+0.8%96,600--7.69%--
11/131,2651,2701,2501,250-0.79%117,200--8.63%--
11/121,2751,2801,2551,260-2.33%163,200--8.16%--
11/091,3001,3051,2901,290-1.15%122,800--6.18%--
11/081,3501,3501,2951,305-6.12%265,600--5.3%--
11/071,4451,4501,3901,390-3.47%145,400-+0.87%--
11/061,4501,4501,4351,440-0.35%67,000-+4.65%--
11/051,4251,4451,4251,445+0.35%46,000-+5.32%--
11/021,4251,4401,4251,440+1.41%59,200-+5.19%--
11/011,4051,4201,3901,420+1.79%81,600-+3.95%--
10/311,3851,4101,3801,395+1.09%76,000-+2.27%--
10/301,3851,4101,3801,380-0.36%69,200-+1.02%--
10/291,4001,4201,3701,385-0.36%60,800-+1.24%--
10/261,4051,4151,3801,390-1.42%50,000-+1.39%--
10/251,3701,4101,3651,410+1.81%121,400-+2.62%--
10/241,3751,3901,3701,3850%57,400-+0.65%--
10/231,4301,4301,3801,385-1.77%85,600-+0.44%--
10/221,3851,4151,3801,410+0.36%48,800-+2.17%--
10/191,4151,4151,3951,4050%49,200-+1.96%--
10/181,3701,4101,3701,405+2.18%68,400-+2.18%--
10/171,3701,3901,3551,375+1.48%89,000-+0.07%--
10/161,3201,3601,3201,355+2.65%89,800--1.38%--
10/151,3051,3451,2851,320+0.38%126,400--4%--
10/121,3251,3351,3101,3150%89,200--4.22%--
10/111,3101,3351,3001,315-0.38%108,800--4.22%--
10/101,3351,3351,3151,320-2.22%68,600--3.93%--
10/091,3551,3701,3401,350-0.37%88,000--1.75%--
10/051,3401,3701,3351,355-0.37%77,800--1.31%--
10/041,3151,3651,3101,360+3.82%117,800--0.95%--
10/031,3101,3201,3001,310-0.76%59,800--4.59%--
10/021,3551,3551,3201,320-2.58%74,800--4.07%--
10/011,3501,3551,3351,3550%66,800--1.81%--
09/281,3801,3801,3401,355-1.09%75,600--2.02%--
09/271,3501,3851,3501,370-0.36%96,200--1.15%--
09/261,3701,3851,3651,375-4.51%137,800--1.08%--
09/251,4351,4451,4201,4400%124,400-+3.37%--
09/241,4451,4551,4301,440-1.37%192,400-+3.37%--
09/211,4651,4751,4551,460+0.34%154,000-+4.81%--
09/201,4601,4701,4301,455-1.36%163,400-+4.6%--
09/191,4401,4851,4351,475+2.08%132,000-+6.34%--
09/181,4501,4601,4301,445+2.48%173,000-+4.33%--
09/141,3851,4151,3851,410+3.3%158,400-+1.88%--
09/131,3501,3651,3401,365+1.87%67,200--1.3%--
09/121,3651,3801,3301,340-2.19%105,000--3.11%--
09/111,3601,3701,3501,370-0.36%46,600--0.94%--
09/101,3601,3801,3501,375+0.36%57,400--0.29%--
09/071,3151,3701,3051,370+6.2%119,400--0.58%--
09/061,3101,3151,2901,290-1.15%45,200--6.32%--
09/051,3351,3351,3051,305-2.97%60,600--5.5%--
09/041,3301,3501,3201,345+1.51%77,600--2.89%--
09/031,3251,3501,3101,325+0.38%79,600--4.47%--
08/311,3301,3401,3201,320-2.22%81,200--5.04%--
08/301,3651,3701,3451,350-1.46%57,400--3.02%--
08/291,3701,3751,3601,370-0.72%68,600--1.58%--
08/281,4201,4301,3701,380-2.82%82,000--0.72%--
08/271,4251,4401,4201,420+0.35%47,600-+2.16%--
08/241,4351,4351,4051,415-2.08%117,400-+2.02%--
08/231,4551,4551,4401,445-0.69%85,600-+4.18%--
08/221,4551,4551,4401,455-0.34%64,800-+5.05%--
08/211,4501,4601,4451,460+1.04%65,800-+5.57%--
08/201,4551,4701,4451,445+0.35%93,400-+4.56%--
08/171,4201,4501,4201,440+2.86%101,600-+4.12%--
08/161,3851,4101,3851,400+2.19%92,600-+1.23%--
08/151,4251,4251,3401,370-3.86%211,800--1.23%--
08/141,4451,4651,4051,425+0.35%232,000-+2.37%--
08/131,3951,4351,3901,420+3.27%108,800-+1.79%--
08/101,3651,3801,3601,375+0.73%84,400--1.79%--
08/091,3501,3701,3501,365+1.87%112,000--2.92%--
08/081,2901,3401,2851,340+5.93%192,200--5.17%--
08/071,3551,3701,2551,265-7.33%229,600--10.92%--
08/061,3701,3801,3601,365+1.49%44,200--4.55%--
08/031,3751,3751,3351,345-3.24%63,800--6.34%--
08/021,3851,3951,3801,390+0.36%46,200--3.61%--
08/011,4001,4051,3851,385-1.42%59,200--4.15%--
07/311,3951,4251,3851,405+1.08%65,800--2.97%--
07/301,3951,4051,3801,390+1.09%48,400--4.2%--
07/271,3751,3951,3601,375+2.23%47,400--5.56%--
07/261,3601,3651,3301,345+0.37%73,200--7.94%--
07/251,3501,3551,3251,340-1.47%75,800--8.72%--
07/241,3601,3751,3551,360-0.37%64,400--7.67%--
07/231,3951,3951,3651,365-2.15%105,400--7.65%--
07/201,4151,4201,3851,395-1.41%118,800--5.81%--
07/191,4151,4301,4051,415+0.71%116,800--4.52%--
07/181,4401,4551,4001,405-2.09%72,000--5.2%--
07/171,4701,4751,4351,435-1.71%132,400--3.24%--
07/131,4301,4751,4301,460+1.39%127,600--1.55%--
07/121,4901,4901,4401,440-4%164,200--2.83%--
07/111,5001,5101,4951,5000%74,200-+1.15%--