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
10/31601601594598-0.5%15,600126億5362万-4.17%7.380.54
10/30603604601601-0.33%26,000--3.69%--
10/29604606602603-2.9%109,200--3.37%--
10/26629629621621-1.27%188,200--0.48%--
10/256296316296290%35,700-+0.96%--
10/24630632629629-0.32%23,100-+1.13%--
10/23631633629631+0.48%18,100-+1.61%--
10/22630632628628-0.32%19,800-+1.29%--
10/196306306296300%12,900-+1.78%--
10/18630630628630+0.16%9,700-+1.94%--
10/17623630623629+0.16%11,100-+1.94%--
10/16623628623628+0.8%7,800-+2.11%--
10/15621624621623-0.8%12,200-+1.63%--
10/12628631628628-0.79%9,100-+2.61%--
10/11631633630633+0.64%10,100-+3.77%--
10/10634635628629-0.94%17,100-+3.45%--
10/09635635633635-0.16%17,300-+4.61%--
10/05637638631636-0.16%16,300-+5.12%--
10/04628640627637+1.59%39,300-+5.64%--
10/03626628621627+0.32%21,100-+4.15%--
10/02620625618625+1.13%10,300-+4.17%--
10/01617619615618+0.16%17,100-+3.17%--
09/28617619615617+0.33%18,200-+3.18%--
09/27615616613615+0.33%12,800-+3.02%--
09/26607613607613+0.99%19,400-+2.85%--
09/25608608603607+0.66%7,400-+1.85%--
09/246046056036030%8,500-+1.34%--
09/21605605603603-0.17%4,200-+1.34%--
09/206026056016040%12,100-+1.68%--
09/19605605600604+0.67%6,500-+1.85%--
09/18604605600600-0.5%8,500-+1.18%--
09/14604605600603+0.33%7,800-+1.86%--
09/13601602598601+0.5%3,400-+1.52%--
09/12598601597598-0.17%5,300-+1.18%--
09/11609620599599+1.35%36,800-+1.53%--
09/10586592584591+0.68%5,200-+0.17%--
09/07585593585587+1.21%2,400--0.34%--
09/06590590578580-1.53%5,400--1.53%--
09/05590590585589-0.17%2,600-0%--
09/04590590585590+0.85%5,900-+0.17%--
09/03598598585585-1.52%9,900--0.68%--
08/31597598591594-0.5%5,000-+0.85%--
08/30596597595597+0.34%3,100-+1.36%--
08/29594595594595+0.51%3,300-+1.02%--
08/28595595592592-0.5%3,200-+0.68%--
08/27595595594595+0.17%4,900-+1.19%--
08/24593595592594+0.17%2,200-+1.19%--
08/23594594593593-0.17%2,300-+1.02%--
08/22593594593594+0.51%1,400-+1.19%--
08/21593593590591-0.34%2,300-+0.85%--
08/20593593590593+0.34%2,800-+1.19%--
08/175935935915910%1,400-+0.85%--
08/16588591588591+0.51%1,200-+0.85%--
08/155895905885880%2,600-+0.34%--
08/14587588587588+0.17%1,200-+0.51%--
08/13585587585587+0.34%2,300-+0.34%--
08/10588588583585-0.17%400-0%--
08/09586586586586+1.03%100-+0.17%--
08/08588589580580-1.36%2,500--0.85%--
08/07587589587588+0.68%1,500-+0.51%--
08/06582585580584+0.34%3,300-0%--
08/035825825825820%600--0.34%--
08/02586586582582-0.68%700--0.17%--
08/01591591586586-0.51%4,000-+0.51%--
07/31584589584589+0.86%1,300124億6318万+1.2%7.270.53
07/30581584580584-0.17%2,600-+0.34%--
07/27589589580585-0.85%1,300-+0.69%--
07/26578590578590+1.2%5,600-+1.55%--
07/25585585582583-0.34%1,500-+0.52%--
07/245805855805850%1,900-+1.04%--
07/23584585582585+0.17%1,900-+1.04%--
07/20582584581584-0.68%3,100-+1.21%--
07/19590590583588+0.68%1,700-+1.91%--
07/18590590584584-0.51%3,800-+1.39%--
07/17592594587587-0.17%10,600-+2.09%--
07/135875885865880%2,800-+2.44%--
07/12585588585588+0.51%3,200-+2.62%--
07/11588589585585+0.52%14,100-+2.27%--
07/10584587580582-0.51%7,200-+2.11%--
07/09583585578585+0.52%4,900-+2.81%--
07/06581582580582+0.69%4,200-+2.46%--
07/05576581576578-0.52%4,300-+1.94%--
07/04581581578581+0.35%2,400-+2.65%--
07/03580582579579+0.17%2,400-+2.48%--
07/02582582578578+0.35%3,700-+2.3%--
06/29572579572576+0.88%4,600-+2.13%--
06/28570575570571+0.18%3,400-+1.24%--
06/27564573564570+0.88%2,000-+1.06%--
06/26566570565565-1.91%10,600-+0.18%--
06/25576577570576+0.17%7,400-+2.31%--
06/22572575570575+0.35%4,700-+2.31%--
06/21574574569573+0.17%3,600-+2.14%--
06/20566572566572+1.24%3,100-+1.96%--
06/19567567565565-0.35%300-+0.89%--
06/18558567558567+1.61%2,900-+1.43%--
06/15558562558558-0.71%2,600--0.18%--
06/14564564562562-0.18%800-+0.54%--
06/13564564562563-0.18%700-+0.72%--
06/12566566560564-0.53%1,600-+0.89%--
06/11566567560567+1.25%3,100-+1.43%--