株価チャート

2012/07/10～2012/11/30

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
11/30369372361365-0.27%7,724,000-+9.61%--
11/29365371364366+1.39%7,305,000-+10.57%--
11/28367369361361-2.96%9,054,000-+9.73%--
11/273693753683720%8,936,000-+13.76%--
11/26373377371372+1.92%12,147,000-+14.46%--
11/22356365354365+4.58%14,894,000-+13%--
11/21351353346349+1.16%10,035,000-+8.72%--
11/20350351341345-1.43%13,521,000-+8.15%--
11/19356360349350+0.57%11,258,000-+10.41%--
11/16335353333348+7.08%23,412,000-+10.83%--
11/15314325312325+4.5%12,998,000-+4.17%--
11/14305312304311+1.63%5,494,000-0%--
11/13306308301306+0.33%5,393,000--1.29%--
11/12306309305305-0.97%4,412,000--1.61%--
11/09308310305308-1.28%6,721,000--0.65%--
11/08313316310312-2.8%5,932,000-+0.65%--
11/07325325317321+0.63%11,030,000-+3.88%--
11/06326326317319-1.24%6,601,000-+3.57%--
11/05322327320323-2.12%8,604,000-+5.21%--
11/02325331323330+2.8%7,692,000-+7.84%--
11/01319323315321+0.94%9,214,000-+5.25%--
10/31316319313318+0.95%6,376,000-+4.61%--
10/303173213143150%9,024,000-+3.62%--
10/29311319311315+0.64%7,976,000-+3.96%--
10/26316317311313-1.26%6,091,000-+3.3%--
10/25309317309317+2.59%7,624,000-+4.62%--
10/24308314308309-1.59%7,853,000-+1.98%--
10/23319319310314-0.32%8,151,000-+3.63%--
10/22308317307315+0.32%6,704,000-+4.3%--
10/19310315310314+0.64%5,936,000-+3.97%--
10/18306314304312+2.97%9,378,000-+3.65%--
10/17304305301303+1.34%9,191,000-+1%--
10/16293299293299+3.46%7,863,000--0.33%--
10/15292293286289-1.7%9,229,000--3.67%--
10/12290296290294+1.38%5,882,000--2%--
10/11290295288290-1.36%7,271,000--3.01%--
10/10294297293294-2%6,893,000--1.34%--
10/09304307299300-2.28%10,199,000-+0.67%--
10/05305310303307+1.32%10,056,000-+3.37%--
10/04298306297303+2.71%8,008,000-+2.02%--
10/03293298291295+0.34%6,349,000--0.34%--
10/02296301293294+0.34%6,072,000--0.68%--
10/01295298288293-1.35%6,996,000--1.01%--
09/28303303292297-1.66%9,356,000-0%--
09/27296303295302+1.68%9,142,000-+1.68%--
09/26303305294297-3.57%9,040,000-0%--
09/25302309302308+0.65%14,315,000-+3.36%--
09/24303308301306+0.33%6,058,000-+3.03%--
09/21307311305305-0.97%7,221,000-+2.35%--
09/20312318307308-2.53%10,094,000-+3.7%--
09/19314320310316+1.61%13,883,000-+6.4%--
09/18310316307311+0.97%11,098,000-+5.07%--
09/14303309301308+4.05%15,766,000-+4.41%--
09/13297298293296+0.34%7,983,000-+0.34%--
09/122932972932950%7,197,000-+0.34%--
09/11293297291295-1.01%5,415,000-+0.34%--
09/10295298292298+1.02%8,710,000-+1.36%--
09/07294296290295+4.61%11,835,000-+0.68%--
09/06278284276282+2.17%10,299,000--3.75%--
09/05279280273276-1.78%6,149,000--5.8%--
09/04285286277281-1.75%7,995,000--4.1%--
09/03286292284286+1.06%9,279,000--2.72%--
08/31284290283283-1.74%11,462,000--3.74%--
08/30293295287288-2.04%5,604,000--2.04%--
08/29291296291294+1.03%5,377,000-+0.34%--
08/28299302289291-3%11,654,000-0%--
08/273023042983000%5,554,000-+3.45%--
08/24302303299300-1.96%6,736,000-+4.17%--
08/23300307298306+0.99%6,756,000-+6.62%--
08/22304305297303-1.3%9,497,000-+5.94%--
08/21306312306307+0.66%5,926,000-+8.1%--
08/20309310304305-1.29%6,551,000-+7.77%--
08/17307310304309+1.64%9,477,000-+9.57%--
08/16294305293304+4.47%8,274,000-+8.57%--
08/15295296289291-0.68%7,389,000-+4.3%--
08/142952982912930%6,687,000-+5.02%--
08/132902932852930%6,614,000-+5.4%--
08/10291297288293+0.34%8,682,000-+5.4%--
08/09287294285292+1.39%8,395,000-+5.04%--
08/08289293285288+0.35%12,806,000-+3.6%--
08/07284290284287+0.7%6,362,000-+3.24%--
08/06286290283285+2.15%8,867,000-+2.15%--
08/03281283278279-2.45%7,024,000-0%--
08/02285288282286-0.35%8,621,000-+2.14%--
08/01289291283287-2.71%9,409,000-+2.5%--
07/31284296280295+3.87%10,430,000-+5.36%--
07/30285288281284+1.43%7,965,000-+1.79%--
07/27273280273280+4.48%9,301,000-+0.36%--
07/26260270259268+4.69%11,197,000--3.94%--
07/25259260254256-1.54%9,800,000--8.57%--
07/24260264258260+0.39%8,145,000--7.14%--
07/23258264257259-1.89%7,943,000--7.5%--
07/20275275263264-4.35%11,180,000--6.05%--
07/19276279273276+1.85%6,771,000--1.78%--
07/18276278270271-1.81%7,167,000--3.21%--
07/17272279272276+1.85%7,248,000--1.08%--
07/13272275271271-0.37%7,539,000--2.87%--
07/12273281271272-1.81%10,087,000--2.16%--
07/11272278268277+1.09%10,615,000--0.36%--
07/10285286274274-3.52%11,664,000--1.08%--