株価チャート

2012/06/29～2012/11/20

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
20167/1, 株式併合 10→1
20137/1, 株式分割 1→100
2012
11/20499510483510+2.82%225,360-+26.87%--
11/19460502451496+9.49%161,030-+25.25%--
11/16463470446453-3.51%94,040-+15.86%--
11/15436486426470+7.56%369,400-+21.63%--
11/14428441418437+5.18%203,710-+14.27%--
11/13398419393415+3.23%177,040-+9.79%--
11/12408424396402-1.23%80,880-+7.2%--
11/09390408385407+6.27%61,100-+9.12%--
11/08381397378383-0.65%37,040-+3.23%--
11/07400404385386-2.03%30,300-+4.19%--
11/06420421393394-4.49%88,380-+6.64%--
11/05395432395412+5.37%114,100-+11.96%--
11/02385394382391+2.49%65,920-+6.83%--
11/01367383365382+4.23%43,190-+4.52%--
10/31371373363366-0.68%56,450-+0.27%--
10/30372377362369-0.54%51,550-+0.68%--
10/29374382365371-2.37%43,990-+1.23%--
10/26385390377380-0.65%50,440-+3.41%--
10/25383390377382-0.26%34,030-+4.09%--
10/24375390371383+1.06%36,230-+4.08%--
10/23380383374379-1.3%31,560-+2.99%--
10/22367385367384+3.78%56,630-+4.35%--
10/19365375365370+0.68%11,850-+0.54%--
10/18365370361368+0.68%37,970--0.41%--
10/17370372361365-0.14%19,720--1.08%--
10/16365368357366+1.53%39,340--1.22%--
10/15351368348360+4.5%44,530--2.7%--
10/12348351344345-0.29%33,360--6.89%--
10/11338351337346+1.02%54,060--6.87%--
10/10348348342342-2.15%55,180--8.31%--
10/09350352347350+0.29%47,140--6.55%--
10/05353355341349-1.55%77,020--7.07%--
10/04352357350354+1%70,500--5.85%--
10/03359360351351-3.84%70,210--7.03%--
10/02368372358365-1.22%51,190--3.83%--
10/01372372365369-0.67%67,530--2.89%--
09/28371376370372-0.8%49,510--2.24%--
09/27371377369375-0.79%37,590--1.45%--
09/26382383378378-0.79%65,280--0.66%--
09/25382385379381-0.52%11,840--0.13%--
09/243853853783830%34,350-+0.66%--
09/21380390380383-1.03%35,820-+0.66%--
09/20398404387387-2.77%65,890-+1.98%--
09/19389410389398+1.53%105,220-+5.16%--
09/18385393380392+3.03%59,550-+4.12%--
09/14375386375380+0.4%19,370-+1.33%--
09/13384384374379-1.69%34,170-+1.47%--
09/12374387374385+2.12%31,180-+3.49%--
09/11380380373377-0.79%20,910-+1.62%--
09/10373382373380+1.74%27,470-+2.7%--
09/07373380372374+1.08%12,820-+1.22%--
09/06370373368370-0.81%15,520-+0.14%--
09/05374379370373-1.84%21,790-+1.22%--
09/04372381370380+1.2%20,420-+3.13%--
09/03374377369375+1.21%7,860-+2.18%--
08/31378382361371-2.24%42,700-+1.23%--
08/30388389379379-0.92%19,160-+3.84%--
08/29385390381383-1.29%10,370-+4.79%--
08/28386398385388+0.39%35,650-+6.75%--
08/27378392378386+2.39%18,960-+6.34%--
08/24375383374377-1.18%12,600-+4.14%--
08/23373383373382+2.14%9,710-+5.68%--
08/22383385372374-2.99%34,430-+3.46%--
08/21378386376385+2.67%18,480-+6.35%--
08/20376376370375+1.35%15,120-+3.59%--
08/17364375361370+1.93%10,490-+2.21%--
08/16359363357363+2.11%6,660-0%--
08/15359361355356+0.28%12,460--2.34%--
08/14355359354355+0.28%5,290--2.88%--
08/13353355351354+0.28%6,080--3.42%--
08/10353355350353+0.43%15,910--3.95%--
08/09359359351351-1.4%33,140--4.62%--
08/08357361356356+0.28%14,670--3.52%--
08/07360362353355-0.84%17,860--4.05%--
08/06357364354358+0.7%15,310--3.76%--
08/03362364356356-0.7%21,170--4.95%--
08/02357362356358+1.13%10,470--4.53%--
08/01357360354354-1.26%10,920--6.1%--
07/31362365350359+0.99%32,680--5.16%--
07/30364364355355-1.39%13,270--6.08%--
07/27363363358360+1.12%23,900--4.76%--
07/26353360353356+0.85%28,640--5.82%--
07/25368372353353-3.81%30,260--6.86%--
07/24361368361367+1.24%8,800--3.17%--
07/23365376362363-2.29%16,440--4.1%--
07/20380382371371-3.13%17,500--1.85%--
07/19384386381383-0.26%9,800-+1.59%--
07/18386387379384+0.26%15,610-+2.13%--
07/17385385380383+0.66%7,710-+2.13%--
07/13387388380381-0.91%10,130-+1.74%--
07/12384393384384-1.41%12,380-+2.95%--
07/11385391380390+1.7%10,640-+4.7%--
07/10387390383383+0.13%14,400-+3.23%--
07/09389390380383-0.78%10,400-+3.66%--
07/06389390384386+0.78%9,240-+5.04%--
07/05378389378383+0.92%18,850-+4.51%--
07/04389389377379-0.66%23,830-+3.55%--
07/03391393378382-3.78%57,570-+4.52%--
07/023984003893970%24,290-+8.63%--
06/29399399386397-0.5%14,670-+9.23%--