株価チャート

2012/07/02～2012/11/21

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
11/21277279276278+0.36%13,600-+2.21%--
11/20278278277277+0.73%33,900-+2.21%--
11/19276277275275-0.36%6,200-+1.48%--
11/16274276274276+1.1%10,100-+1.85%--
11/15272273271273+0.74%8,500-+1.11%--
11/14268272268271+1.12%10,600-+0.37%--
11/13269270268268-0.37%8,600--0.74%--
11/12270271269269+0.37%12,300--0.37%--
11/09269271268268-0.37%9,100--0.74%--
11/08270271269269-1.1%6,000--0.37%--
11/07271272270272+0.74%4,700-+0.74%--
11/06269273269270-0.74%8,000-0%--
11/05273273270272-0.37%4,100-+0.37%--
11/022712732712730%6,100-+0.74%--
11/01273273271273+0.74%2,200-+0.74%--
10/312692722692710%9,300-0%--
10/302702722692710%4,800-0%--
10/29273274269271-0.37%7,900-0%--
10/26272273270272+0.37%8,300-+0.37%--
10/252722722692710%6,400-0%--
10/24269271269271+1.12%4,800--0.37%--
10/23270271267268-0.74%4,500--1.47%--
10/22273273270270-1.1%6,600--0.74%--
10/19270273270273+0.37%6,000-0%--
10/18271272270272+0.74%7,400--0.37%--
10/17270271268270+0.37%6,100--1.1%--
10/162702702682690%2,900--1.47%--
10/15270270268269+1.13%1,700--1.47%--
10/12267271265266-0.75%7,500--2.56%--
10/11266271266268+1.13%4,500--1.83%--
10/10270270265265-1.85%12,300--2.93%--
10/09272272270270-0.37%5,000--1.46%--
10/05269271269271+0.37%5,600--1.09%--
10/04271273269270-0.74%7,500--1.46%--
10/032732732702720%6,300--0.73%--
10/02275275272272-0.73%6,300--1.09%--
10/01270275270274+0.74%13,400--0.36%--
09/28273274271272-0.37%13,200--1.09%--
09/27269274269273+0.37%15,800--0.73%--
09/26271274270272-2.51%58,700--1.45%--
09/25277279275279+1.09%55,700-+1.09%--
09/242762772752760%24,800-+0.36%--
09/21273276273276-0.72%23,500-+0.36%--
09/20279279276278-0.36%13,200-+1.09%--
09/19277279277279+0.72%8,600-+1.45%--
09/18277279276277-0.36%20,700-+0.73%--
09/14278278276278+0.36%20,900-+1.09%--
09/13273277273277+0.73%9,700-+0.73%--
09/12274275272275+0.73%8,500-0%--
09/11271273270273+1.11%6,500--0.73%--
09/102702732702700%11,200--1.82%--
09/072712722702700%20,000--1.82%--
09/06275275270270-1.46%8,400--1.82%--
09/05271274270274+1.11%10,000--0.36%--
09/04274274269271-0.73%14,200--1.09%--
09/03275275273273-1.09%10,300--0.36%--
08/31277277276276-0.36%5,900-+0.73%--
08/30277278277277-0.36%7,100-+1.09%--
08/29277278277278+0.36%6,900-+1.83%--
08/28277278276277+0.36%10,900-+1.47%--
08/27278278276276-1.08%11,900-+1.47%--
08/242772792772790%24,200-+2.95%--
08/23278279276279+0.36%8,900-+2.95%--
08/22277278275278+1.09%5,000-+2.58%--
08/21277278273275+0.36%7,600-+1.85%--
08/20278278274274-1.08%10,400-+1.48%--
08/17276277273277+0.73%8,100-+2.59%--
08/16273276273275+0.36%7,600-+1.85%--
08/15270274270274-0.36%10,200-+1.86%--
08/142752752732750%9,500-+2.23%--
08/13272275271275+1.1%6,000-+2.23%--
08/10270273270272-1.09%4,600-+1.12%--
08/09274275271275+0.73%4,800-+2.23%--
08/08273273270273+0.74%5,600-+1.49%--
08/07270271270271-0.73%2,600-+0.74%--
08/06269273268273+2.25%3,300-+1.49%--
08/03273273266267-2.2%6,200--0.74%--
08/02272273265273+1.87%18,600-+1.49%--
08/01270270268268-0.74%3,300--0.37%--
07/31269270268270+0.37%8,400-+0.37%--
07/30264269262269+1.89%5,000-+0.37%--
07/27268268264264-0.38%2,200--1.49%--
07/26263265260265+1.15%9,300--1.12%--
07/25260264260262+0.38%8,100--2.24%--
07/24260265260261+0.38%6,500--2.97%--
07/23265265260260-2.99%14,800--3.35%--
07/20269269267268-0.37%6,400--0.37%--
07/19270270268269+0.75%5,500-0%--
07/18269269267267-0.74%9,100--0.37%--
07/17272272269269-0.74%5,000-+0.37%--
07/13268273268271-0.37%6,700-+1.12%--
07/12273273270272+0.74%6,100-+1.87%--
07/11274274270270-0.74%13,500-+1.12%--
07/10272272271272+0.37%6,400-+1.87%--
07/09270272270271+0.37%5,900-+1.88%--
07/06273273270270-0.37%9,200-+1.5%--
07/05272273271271-0.73%5,100-+2.26%--
07/042732732722730%8,500-+3.02%--
07/03272273270273+1.11%7,800-+3.41%--
07/02273273270270-1.1%9,500-+2.66%--