株価チャート

2012/07/11～2012/12/03

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
12/031,6191,6471,6061,627+2.39%5,945,000-+1.94%--
11/301,5941,6021,5731,589-0.06%3,940,000--0.31%--
11/291,5911,5981,5731,590+0.7%3,730,000--0.19%--
11/281,5871,5951,5781,579-1.07%3,318,000--0.88%--
11/271,5731,6071,5721,596+0.76%5,404,000-+0.19%--
11/261,6231,6251,5781,584-1.49%5,435,000--0.56%--
11/221,6021,6081,5861,608+0.37%4,463,000-+0.94%--
11/211,6341,6371,5931,602-1.42%4,855,000-+0.63%--
11/201,6381,6551,6191,625-1.28%4,585,000-+2.14%--
11/191,6481,6591,6401,646+0.55%4,289,000-+3.72%--
11/161,6411,6491,6241,637+1.55%6,287,000-+3.54%--
11/151,5841,6141,5821,612+3.27%8,972,000-+2.22%--
11/141,5351,5651,5261,561+1.63%3,679,000--0.76%--
11/131,5381,5481,5151,536+0.52%3,924,000--2.29%--
11/121,5441,5531,5281,528-1.8%3,371,000--2.74%--
11/091,5651,5751,5521,556-1.89%4,537,000--0.95%--
11/081,5971,6041,5821,586-2.04%3,990,000-+1.08%--
11/071,6261,6281,6031,619-0.37%4,052,000-+3.52%--
11/061,6291,6301,6141,625-0.79%3,090,000-+4.37%--
11/051,6481,6591,6331,638-1.62%4,055,000-+5.68%--
11/021,6291,6651,6271,665+4.06%6,356,000-+7.84%--
11/011,5931,6071,5841,600+1.33%3,638,000-+4.03%--
10/311,5441,5861,5411,579+2.47%4,009,000-+2.93%--
10/301,5801,5891,5391,541-2.47%3,356,000-+0.65%--
10/291,5701,5911,5701,580+1.28%2,741,000-+3.34%--
10/261,5811,5931,5581,560-1.39%3,379,000-+2.3%--
10/251,5831,5871,5731,582+0.19%3,218,000-+4.01%--
10/241,5691,5951,5661,579-0.32%3,117,000-+4.02%--
10/231,5961,6161,5711,584-0.31%3,224,000-+4.55%--
10/221,5721,5961,5641,589+0.38%3,054,000-+5.16%--
10/191,5791,5981,5761,583-0.38%3,745,000-+5.18%--
10/181,5841,6061,5821,589+1.53%5,070,000-+6.07%--
10/171,5331,5781,5321,565+2.35%4,722,000-+4.96%--
10/161,5171,5371,5111,529+1.19%4,741,000-+2.96%--
10/151,5201,5221,4981,511-1.24%3,835,000-+2.09%--
10/121,5151,5391,5141,530+2.07%5,423,000-+3.73%--
10/111,5161,5371,4881,499-2.35%6,142,000-+2.11%--
10/101,5201,5391,5151,535+0.07%6,482,000-+4.99%--
10/091,5261,5561,5261,534+1.52%7,357,000-+5.36%--
10/051,5131,5141,4831,511+0.47%4,105,000-+4.21%--
10/041,4901,5121,4901,504+2.94%5,603,000-+4.08%--
10/031,4401,4681,4371,461+1.46%3,359,000-+1.32%--
10/021,4521,4621,4371,440-0.96%3,713,000-0%--
10/011,4811,4881,4381,454-2.68%4,520,000-+0.97%--
09/281,5251,5301,4891,494-1.45%4,673,000-+3.82%--
09/271,4911,5171,4831,516+1%4,266,000-+5.42%--
09/261,5011,5281,4951,501-0.66%5,310,000-+4.6%--
09/251,4941,5181,4881,511+1.82%4,475,000-+5.44%--
09/241,4821,4911,4661,484+0.68%3,060,000-+3.78%--
09/211,4851,4961,4741,474+0.34%3,810,000-+3.08%--
09/201,4951,4961,4671,469-2.33%4,289,000-+2.87%--
09/191,4891,5131,4751,504+0.67%5,892,000-+5.47%--
09/181,4941,4991,4831,494-0.2%4,789,000-+5.14%--
09/141,4501,5061,4421,497+5.05%9,508,000-+5.57%--
09/131,4101,4271,3931,425+0.07%2,835,000-+0.71%--
09/121,4061,4301,4051,424+1.71%2,935,000-+0.71%--
09/111,4031,4031,3801,400-0.92%3,055,000--0.92%--
09/101,3991,4161,3871,413-0.28%3,293,000-0%--
09/071,4021,4231,3861,417+3.28%5,333,000-+0.35%--
09/061,3611,3761,3411,372+1.11%3,784,000--2.76%--
09/051,3681,3721,3531,357-0.73%3,073,000--3.9%--
09/041,3991,4001,3561,367-0.65%4,910,000--3.26%--
09/031,3741,4011,3721,376+0.22%2,766,000--2.76%--
08/311,3841,3931,3711,373-1.79%3,900,000--3.11%--
08/301,4331,4351,3911,398-2.17%2,404,000--1.48%--
08/291,4191,4351,4141,429+0.78%1,903,000-+0.78%--
08/281,4391,4421,4081,418-0.7%2,947,000-+0.28%--
08/271,4451,4541,4281,428-0.49%2,161,000-+1.06%--
08/241,4381,4391,4211,435-1.58%2,199,000-+1.7%--
08/231,4421,4611,4421,458+0.9%4,014,000-+3.4%--
08/221,4541,4581,4381,445-0.41%2,222,000-+2.63%--
08/211,4601,4721,4511,451+0.14%1,862,000-+3.13%--
08/201,4741,4741,4491,449-1.36%2,403,000-+3.13%--
08/171,4501,4801,4491,469+1.8%3,995,000-+4.78%--
08/161,4061,4471,4041,443+3.07%4,807,000-+3.22%--
08/151,4071,4091,3871,400+0.07%3,230,000-+0.36%--
08/141,4191,4371,3981,399-0.85%4,304,000-+0.29%--
08/131,4081,4131,3931,411+0.21%2,528,000-+1.22%--
08/101,4191,4241,4001,408-0.07%4,728,000-+1%--
08/091,3931,4261,3931,409+0.64%4,383,000-+1.08%--
08/081,4171,4291,3921,400-0.43%3,528,000-+0.36%--
08/071,3981,4101,3881,406+1.01%2,710,000-+0.72%--
08/061,3911,4021,3881,392+1.24%2,928,000--0.36%--
08/031,3851,3871,3571,375-1.86%3,411,000--1.65%--
08/021,3941,4061,3861,401+0.79%3,466,000-+0.21%--
08/011,3991,4041,3811,390-1.84%4,845,000--0.43%--
07/311,4281,4431,4091,416-0.98%5,344,000-+1.65%--
07/301,4191,4301,4101,430+1.71%3,629,000-+2.95%--
07/271,3911,4081,3911,406+2.18%4,938,000-+1.44%--
07/261,3551,3771,3521,376+2.38%3,993,000--0.58%--
07/251,3571,3571,3351,344-2.25%5,915,000--2.82%--
07/241,3911,4001,3511,375-1.08%3,876,000--0.43%--
07/231,3821,4071,3771,390-0.36%4,098,000-+0.94%--
07/201,4161,4241,3831,395-1.34%4,810,000-+1.68%--
07/191,4261,4451,4031,414-0.35%3,913,000-+3.44%--
07/181,4151,4421,4151,419+1.21%4,794,000-+4.19%--
07/171,3721,4151,3711,402+2.34%4,789,000-+3.32%--
07/131,3691,3811,3591,3700%4,056,000-+1.33%--
07/121,3881,4081,3671,370-1.15%4,838,000-+1.71%--
07/111,3741,3871,3741,386+0.29%2,360,000-+3.13%--