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
201810/1, 株式併合 5→1
2012
11/291,6351,6501,6201,625-0.61%418,000-+3.83%--
11/281,6551,6651,6301,635-1.51%412,000-+4.67%--
11/271,6151,6901,6101,660+3.75%962,600-+6.41%--
11/261,6151,6301,5951,600-0.31%496,200-+2.76%--
11/221,5951,6101,5901,605+0.63%330,200-+3.15%--
11/211,5701,5951,5651,595+1.92%541,000-+2.57%--
11/201,5801,5901,5651,565-0.95%508,800-+0.71%--
11/191,5901,6101,5751,580+0.32%417,400-+1.74%--
11/161,5401,5751,5351,575+3.28%831,200-+1.55%--
11/151,5001,5251,4951,525+2.01%419,800--1.55%--
11/141,5001,5051,4901,495-0.66%392,200--3.49%--
11/131,5151,5151,4701,505-0.99%550,400--2.9%--
11/121,4951,5301,4951,520+0.33%513,400--2%--
11/091,5051,5251,4951,515-0.66%395,200--2.45%--
11/081,5401,5401,5101,525-2.24%345,200--1.87%--
11/071,5701,5701,5401,5600%341,200-+0.32%--
11/061,5551,5601,5351,5600%277,800-+0.32%--
11/051,5651,5701,5501,560-0.95%174,400-+0.26%--
11/021,5751,5851,5601,575+0.96%401,600-+1.16%--
11/011,5601,5651,5451,5600%239,000-+0.13%--
10/311,5351,5701,5301,560+1.63%548,000-+0.06%--
10/301,5601,5751,5351,535-1.6%391,000--1.67%--
10/291,5501,5651,5451,560+0.65%215,200--0.19%--
10/261,5801,5801,5451,550-1.27%524,600--0.9%--
10/251,5551,5751,5501,570+0.64%527,600-+0.32%--
10/241,5651,5851,5601,560-1.58%489,400--0.38%--
10/231,5951,6001,5651,585-0.31%483,200-+1.15%--
10/221,5601,6001,5501,590+0.95%558,600-+1.4%--
10/191,5701,5901,5651,575-0.32%532,200-+0.45%--
10/181,5851,6001,5751,580+1.28%558,400-+0.64%--
10/171,5651,5851,5551,560+0.32%484,400--0.64%--
10/161,5301,5651,5301,555+2.3%680,800--1.08%--
10/151,5251,5401,5101,520-0.98%575,000--3.31%--
10/121,5201,5401,5201,535+1.32%556,600--2.42%--
10/111,4951,5301,4901,5150%416,800--3.63%--
10/101,5101,5301,5001,515-1.3%542,000--3.63%--
10/091,5501,5651,5251,535-1.92%454,000--2.35%--
10/051,5501,5701,5351,565+0.64%478,600--0.45%--
10/041,5401,5751,5401,555+0.65%513,400--1.14%--
10/031,5501,5501,5201,545-0.96%495,000--1.84%--
10/021,5751,5801,5551,560-0.95%340,200--0.95%--
10/011,5751,5751,5501,575-0.63%452,400--0.06%--
09/281,6001,6151,5701,585-0.94%949,000-+0.51%--
09/271,5751,6051,5701,600+0.95%429,000-+1.39%--
09/261,5801,6051,5751,585-1.25%592,000-+0.44%--
09/251,5801,6151,5701,605+1.26%720,400-+1.71%--
09/241,5801,6001,5801,585-0.31%584,800-+0.44%--
09/211,5801,6051,5751,590+0.63%665,200-+0.7%--
09/201,5851,6201,5701,580-1.25%928,600-+0.13%--
09/191,5801,6301,5801,600+0.63%717,400-+1.46%--
09/181,6101,6151,5801,590-0.31%838,200-+0.95%--
09/141,6051,6201,5851,595-0.62%1,148,400-+1.46%--
09/131,6101,6101,5901,605-0.62%381,000-+2.23%--
09/121,5851,6351,5851,615+1.89%685,800-+3.06%--
09/111,5901,5901,5651,585-1.25%651,200-+1.41%--
09/101,5751,6051,5651,605+2.88%789,000-+2.95%--
09/071,5501,5701,5451,560+1.96%835,400-+0.45%--
09/061,5201,5301,5101,530+0.66%624,800--1.29%--
09/051,5151,5551,5151,520+0.66%794,800--1.81%--
09/041,5251,5351,5001,510-0.98%564,800--2.2%--
09/031,5301,5651,5251,525-0.97%433,200--1.04%--
08/311,5501,5601,5301,540-1.91%620,600-+0.06%--
08/301,5801,5901,5601,570-1.26%414,000-+2.35%--
08/291,5701,5901,5701,590+1.27%237,600-+4.06%--
08/281,5901,5951,5551,570-0.95%666,800-+3.36%--
08/271,6051,6151,5801,585-0.31%403,600-+4.83%--
08/241,5951,6001,5801,590-1.24%382,400-+5.72%--
08/231,5951,6101,5851,610+0.63%412,000-+7.55%--
08/221,6001,6101,5751,600-0.31%553,200-+7.31%--
08/211,6001,6151,5951,605+0.31%204,600-+8.08%--
08/201,6051,6101,5901,6000%545,600-+8.18%--
08/171,5801,6101,5651,600+1.91%556,600-+8.62%--
08/161,5501,5751,5351,570+0.96%603,400-+7.02%--
08/151,5751,5751,5401,555+0.32%442,600-+6.22%--
08/141,5351,5601,5251,550+1.64%682,600-+6.09%--
08/131,5251,5351,5151,5250%263,800-+4.52%--
08/101,5251,5351,5101,525-0.33%473,200-+4.52%--
08/091,5201,5401,5101,530+0.33%579,800-+4.79%--
08/081,5051,5401,5051,525+2.69%934,600-+4.45%--
08/071,4701,4851,4601,485+1.37%258,200-+1.57%--
08/061,4851,4901,4601,465-0.34%370,400-+0.07%--
08/031,4601,4751,4401,470-0.34%588,000-+0.2%--
08/021,4451,4951,4451,475+3.15%726,200-+0.41%--
08/011,4201,4401,4101,430-0.35%692,400--2.59%--
07/311,4451,4501,4101,435-2.05%1,138,600--2.31%--
07/301,4451,4701,4401,465+2.45%529,000--0.34%--
07/271,4201,4351,4151,430+1.06%550,200--2.79%--
07/261,3901,4401,3901,415+2.91%726,600--3.94%--
07/251,3751,3951,3651,375-0.36%615,800--6.78%--
07/241,3801,3951,3701,380-0.36%569,600--6.57%--
07/231,4101,4251,3851,385-2.12%577,600--6.36%--
07/201,4601,4601,4101,415-3.08%608,400--4.46%--
07/191,4651,4951,4551,460-0.34%686,600--1.35%--
07/181,4751,4851,4551,465+1.38%718,800--0.95%--
07/171,4601,4751,4451,445-0.34%473,400--2.17%--
07/131,4601,4701,4451,450-0.68%435,200--1.76%--
07/121,4701,4901,4551,460-1.02%562,000--1.02%--
07/111,4801,4851,4601,475-0.34%576,400-0%--
07/101,5001,5251,4801,480-1.99%498,800-+0.48%--
07/091,5101,5301,5001,510-0.98%432,000-+2.65%--