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
11/291,5651,6401,5651,583+2%448,300-+1.28%--
11/281,5331,5601,5321,552+0.45%206,700--0.51%--
11/271,5221,5551,5151,545-0.45%229,800--1.02%--
11/261,5791,5861,5501,552-1.02%259,400--0.7%--
11/221,5751,5871,5541,568+1.49%210,900-+0.38%--
11/211,5751,5781,5361,545-1.02%209,400--1.09%--
11/201,5791,5821,5511,561-0.57%238,800-+0.06%--
11/191,5441,5791,5401,570+2.15%192,900-+0.9%--
11/161,5541,5541,5181,537-2.23%418,600--0.9%--
11/151,5631,5761,5381,572+0.19%221,100-+1.55%--
11/141,5361,5851,5271,569+2.21%164,500-+1.62%--
11/131,5471,5471,5111,535-1.29%243,600--0.32%--
11/121,5861,5871,5491,555-2.69%244,100-+1.11%--
11/091,5771,6101,5591,598-0.13%193,800-+4.04%--
11/081,5961,6081,5551,600-1.48%241,900-+4.51%--
11/071,6501,6501,6101,624-0.98%314,800-+6.49%--
11/061,6391,6481,6091,640+0.24%447,300-+8.11%--
11/051,5851,6441,5851,636+2.19%313,800-+8.42%--
11/021,5861,6351,5831,6010%463,800-+6.73%--
11/011,5491,6301,5381,601+4.5%664,600-+7.23%--
10/311,5051,5401,5031,532+3.72%378,600-+3.23%--
10/301,5041,5211,4761,477-1.27%413,800--0.2%--
10/291,5381,5601,4801,496-1.84%508,500-+1.29%--
10/261,5141,5291,5081,524+1.67%245,200-+3.53%--
10/251,5121,5241,4821,499-1.38%415,900-+2.25%--
10/241,5491,5531,5181,520-3.49%306,300-+3.97%--
10/231,5851,5891,5681,575-0.25%290,500-+8.17%--
10/221,5451,5901,5451,579+2.2%320,300-+9.2%--
10/191,5511,5601,5281,545-0.9%374,200-+7.59%--
10/181,4951,5651,4941,559+4.7%384,500-+9.25%--
10/171,4701,4931,4701,489+2.06%310,900-+5.01%--
10/161,4601,4741,4551,459-0.27%216,400-+3.33%--
10/151,4621,4691,4561,463+0.55%144,900-+3.98%--
10/121,4701,4921,4471,455-0.95%284,200-+3.78%--
10/111,4501,4801,4341,469+0.48%221,200-+5.08%--
10/101,4631,4801,4561,462-1.81%210,400-+4.88%--
10/091,5221,5321,4841,489-1.39%286,300-+7.12%--
10/051,4801,5141,4731,510+3.14%420,900-+9.03%--
10/041,4571,4791,4561,464+1.17%244,300-+6.09%--
10/031,4551,4811,4441,447+0.28%395,400-+5.01%--
10/021,4341,4561,4321,443+0.84%270,100-+4.72%--
10/011,4141,4321,4011,431+1.2%226,800-+3.92%--
09/281,4241,4351,4081,414-0.42%201,100-+2.69%--
09/271,4001,4241,3841,420+2.23%224,700-+3.05%--
09/261,3991,4061,3851,389-1.77%190,400-+0.8%--
09/251,3981,4191,3931,414+1.14%236,100-+2.54%--
09/241,3831,4021,3751,398+1.01%219,800-+1.3%--
09/211,3771,3941,3771,384+0.58%195,700-+0.22%--
09/201,3861,3951,3741,376-1.15%208,300--0.51%--
09/191,3721,4081,3701,392+1.53%396,100-+0.43%--
09/181,3501,3741,3321,371+2.7%436,900--1.3%--
09/141,3311,3491,3221,335+0.75%253,800--4.03%--
09/131,3221,3281,3141,325+0.23%188,100--5.02%--
09/121,3301,3501,3171,322-0.3%276,100--5.5%--
09/111,3271,3271,3101,326-1.12%164,400--5.49%--
09/101,3421,3511,3361,3410%183,100--4.69%--
09/071,3711,3741,3351,341-0.15%144,000--4.96%--
09/061,3561,3621,3391,343-0.59%253,900--4.89%--
09/051,3481,3621,3471,351-0.44%116,900--4.46%--
09/041,3611,3721,3471,357-0.95%207,900--4.1%--
09/031,3691,3941,3621,370+0.07%110,300--3.39%--
08/311,3751,3911,3691,369-0.87%114,500--3.52%--
08/301,4101,4101,3741,381-2.54%273,700--2.68%--
08/291,4291,4301,4091,417-0.84%205,200-0%--
08/281,4291,4411,4151,429+0.63%214,200-+1.2%--
08/271,4491,4641,4191,420-0.91%159,900-+0.92%--
08/241,4301,4411,4091,433-1.44%185,000-+2.36%--
08/231,4201,4591,4201,454+3.34%252,800-+4.38%--
08/221,4251,4281,4041,407-1.33%250,100-+1.52%--
08/211,4291,4491,4231,426+0.28%181,300-+3.26%--
08/201,4151,4301,4021,422-0.28%202,300-+3.34%--
08/171,4361,4361,4061,426-0.49%185,100-+4.01%--
08/161,4481,4491,4221,433-0.97%293,300-+4.9%--
08/151,4801,4801,4361,447-1.83%172,800-+6.32%--
08/141,4441,4751,4441,474+3.08%237,200-+8.86%--
08/131,4301,4431,4171,430-0.35%177,100-+6.08%--
08/101,4161,4391,4131,435+0.56%186,400-+6.77%--
08/091,4121,4291,4021,427+0.63%137,100-+6.41%--
08/081,4371,4501,4071,418-0.49%234,800-+5.98%--
08/071,4331,4391,4151,425-0.56%210,700-+6.74%--
08/061,3991,4391,3941,433+4.52%367,000-+7.74%--
08/031,3961,3961,3561,371-2.14%286,600-+3.39%--
08/021,4001,4071,3881,401+1.45%185,100-+5.82%--
08/011,4201,4201,3671,381-3.43%301,900-+4.78%--
07/311,4041,4441,4001,430+2.29%474,400-+8.91%--
07/301,3801,3981,3681,398+2.57%269,600-+7.13%--
07/271,3451,3651,3351,363+2.71%254,300-+4.93%--
07/261,2961,3361,2961,327+2.31%343,400-+2.47%--
07/251,2711,3181,2581,297+0.31%265,800-+0.46%--
07/241,2791,3211,2631,293+2.78%418,600-+0.23%--
07/231,2441,2771,2341,258+1.21%307,800--2.4%--
07/201,2751,2751,2411,243-2.51%195,900--3.34%--
07/191,3021,3171,2711,275-1.39%217,100--0.55%--
07/181,3101,3251,2901,293-1%107,700-+1.17%--
07/171,3051,3161,2891,306+0.85%175,800-+2.67%--
07/131,2941,3081,2821,295-0.54%160,700-+2.21%--
07/121,3071,3111,2861,302+0.31%197,200-+3.42%--
07/111,2921,3031,2811,298+1.01%263,400-+3.59%--
07/101,3171,3261,2851,285-2.28%216,100-+3.05%--
07/091,3181,3331,3111,315-1.72%240,500-+6.13%--