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
11/292,2712,2732,2412,260+0.36%1,750,000-+1.07%--
11/282,2712,2852,2522,252-1.44%1,343,000-+0.81%--
11/272,2452,2932,2372,285+0.97%2,198,000-+2.37%--
11/262,3322,3342,2572,263-1.61%2,115,000-+1.53%--
11/222,2822,3012,2602,300+1.5%1,985,000-+3.28%--
11/212,3302,3302,2612,266-1.56%2,295,000-+1.93%--
11/202,3192,3382,2952,302-0.9%1,837,000-+3.79%--
11/192,3202,3452,3012,323+2.02%2,838,000-+5.02%--
11/162,2712,2882,2482,277+0.44%2,691,000-+3.41%--
11/152,2172,2672,2172,267+4.61%2,917,000-+3.28%--
11/142,1142,1742,1122,167+2.27%1,956,000--0.96%--
11/132,1492,1582,0972,119-0.84%2,195,000--3.11%--
11/122,1692,1782,1372,137-2.29%1,884,000--2.33%--
11/092,1692,2052,1692,187-1.13%2,908,000--0.05%--
11/082,2372,2542,2082,212-2.34%2,165,000-+1.24%--
11/072,2922,2942,2532,265-0.44%1,589,000-+3.99%--
11/062,2892,2892,2642,275-0.57%1,446,000-+4.94%--
11/052,2842,2942,2782,288+0.04%1,769,000-+6.02%--
11/022,2562,2902,2532,287+2.97%2,606,000-+6.42%--
11/012,2142,2362,2042,221+0.77%1,603,000-+3.69%--
10/312,1872,2132,1722,204+1.61%1,847,000-+3.14%--
10/302,2082,2212,1662,169-1.72%2,393,000-+1.69%--
10/292,1752,2212,1752,207+1.66%1,561,000-+3.66%--
10/262,2072,2242,1702,171-1.32%1,654,000-+2.21%--
10/252,2002,2112,1802,200-0.05%1,360,000-+3.77%--
10/242,1872,2272,1862,201-0.32%1,569,000-+3.92%--
10/232,2202,2322,1852,208-0.45%2,493,000-+4.45%--
10/222,1812,2202,1712,218+0.82%1,546,000-+5.17%--
10/192,1872,2102,1822,200+0.36%1,695,000-+4.76%--
10/182,1992,2332,1872,192+1.34%3,247,000-+4.78%--
10/172,1452,1822,1382,163+1.41%2,430,000-+3.89%--
10/162,0922,1352,0922,133+2.45%2,494,000-+2.75%--
10/152,0972,1042,0752,082-1.33%2,194,000-+0.53%--
10/122,1082,1342,1022,110+1.01%2,484,000-+2.13%--
10/112,1102,1202,0602,089-1.83%3,448,000-+1.56%--
10/102,1082,1442,1032,128-0.93%2,553,000-+3.75%--
10/092,1402,1792,1302,148+0.42%2,402,000-+5.14%--
10/052,1212,1392,0822,139+0.94%2,714,000-+5.21%--
10/042,0642,1352,0552,119+3.97%4,064,000-+4.64%--
10/031,9992,0541,9962,038+1.85%2,072,000-+0.94%--
10/022,0382,0401,9972,001-1.57%2,150,000--0.69%--
10/012,0492,0502,0192,033-1.88%2,169,000-+0.94%--
09/282,1192,1232,0712,072-1.43%2,682,000-+3.03%--
09/272,0712,1062,0532,102+0.33%2,225,000-+4.68%--
09/262,0822,1202,0792,095-0.48%2,928,000-+4.54%--
09/252,0752,1082,0672,105+1.3%2,742,000-+5.25%--
09/242,0732,0822,0462,078-0.05%2,128,000-+4.06%--
09/212,0702,0942,0642,079+0.1%2,242,000-+4.26%--
09/202,1242,1322,0722,077-2.94%5,089,000-+4.37%--
09/192,1142,1462,0902,140+1.52%6,691,000-+7.86%--
09/182,0992,1142,0742,108+1.1%4,402,000-+6.79%--
09/142,0162,0912,0162,085+5.52%6,153,000-+5.95%--
09/131,9831,9901,9611,976-1%1,466,000-+0.71%--
09/121,9612,0101,9551,996+1.78%1,697,000-+1.73%--
09/111,9871,9901,9441,961-2.68%2,469,000-0%--
09/101,9942,0221,9882,015+0.95%1,622,000-+2.7%--
09/071,9912,0041,9721,996+2.36%2,474,000-+1.78%--
09/061,9111,9501,8771,950+2.25%3,080,000--0.51%--
09/051,9291,9291,9041,907-1.09%1,986,000--2.75%--
09/041,9301,9341,9101,928+0.31%1,795,000--1.83%--
09/031,9161,9581,9131,922+0.68%1,828,000--2.19%--
08/311,9251,9401,9091,909-1.55%2,105,000--2.95%--
08/301,9641,9681,9251,939-0.77%1,437,000--1.42%--
08/291,9481,9681,9401,954+0.93%1,582,000--0.51%--
08/281,9841,9891,9241,936-1.97%2,498,000--1.12%--
08/272,0002,0081,9711,975+0.05%1,178,000-+1.13%--
08/241,9571,9791,9511,974-0.9%1,394,000-+1.33%--
08/231,9931,9981,9781,9920%1,543,000-+2.42%--
08/222,0102,0221,9701,992-1.09%2,127,000-+2.57%--
08/212,0122,0321,9992,014+0.15%1,211,000-+3.92%--
08/202,0312,0342,0062,011-0.64%1,572,000-+4.04%--
08/171,9842,0371,9842,024+2.27%2,996,000-+5.03%--
08/161,9161,9851,9161,979+3.56%2,284,000-+3.07%--
08/151,9171,9291,8971,911+0.21%1,773,000--0.26%--
08/141,9681,9801,9041,907-2.55%3,392,000--0.37%--
08/131,9171,9621,9051,957+1.87%2,058,000-+2.35%--
08/101,9581,9671,9081,921-2.83%3,439,000-+0.58%--
08/091,9631,9961,9631,977+0.05%2,709,000-+3.56%--
08/081,9792,0071,9621,976+0.05%2,496,000-+3.62%--
08/071,9942,0081,9721,975-1%2,069,000-+3.67%--
08/062,0022,0021,9871,995+1.53%1,781,000-+4.83%--
08/031,9531,9711,9511,965-1.06%1,959,000-+3.37%--
08/021,9702,0031,9581,986+0.81%3,047,000-+4.64%--
08/011,9631,9771,9411,970-0.1%1,731,000-+4.12%--
07/311,9501,9821,9461,972+0.87%2,357,000-+4.62%--
07/301,9381,9551,9321,955+1.51%2,217,000-+4.04%--
07/271,8951,9321,8921,926+3.6%3,112,000-+2.77%--
07/261,8231,8691,8191,859+3.11%2,394,000--0.64%--
07/251,8001,8321,7841,803-0.83%3,064,000--3.58%--
07/241,8431,8591,7811,818-1.73%2,717,000--2.62%--
07/231,8561,8811,8381,850-1.65%2,781,000--0.75%--
07/201,9161,9291,8691,881-1.72%3,288,000-+1.24%--
07/191,9131,9301,9031,914+0.37%2,346,000-+3.4%--
07/181,9051,9361,9021,907+0.63%2,264,000-+3.53%--
07/171,8561,9111,8481,895+2.21%2,753,000-+3.33%--
07/131,8411,8691,8311,854+0.49%3,165,000-+1.53%--
07/121,8871,9081,8391,845-2.17%3,751,000-+1.49%--
07/111,8651,8901,8491,886+1.51%2,443,000-+4.14%--
07/101,8711,8921,8431,858-0.16%2,163,000-+3.11%--
07/091,8901,9031,8581,861-2.16%2,571,000-+3.97%--