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
20137/1, 株式分割 1→100
2012
11/30365372354359-3.37%718,600163億7771万+7.98%11.180.63
11/29341374341371+8.96%1,039,300-+12.42%--
11/28348357336341-2.01%362,400-+3.81%--
11/27342353342348-0.43%303,100-+6.6%--
11/26365365342349-4.51%693,200-+7.72%--
11/22360368342366+1.95%692,800-+13.16%--
11/21369369349359+0.56%856,300-+12.03%--
11/20339377337357+6.42%1,789,400-+12.46%--
11/19344344333335-1.47%394,500-+6.69%--
11/16342343327340-1.16%592,400-+8.97%--
11/15323345320344+8.35%589,700-+10.97%--
11/14300323297318+4.96%465,700-+3.08%--
11/13323324298303-7.07%660,100--1.47%--
11/12328335325326-0.31%296,400-+6.37%--
11/093193323163270%249,700-+7.4%--
11/08327337326327-2.25%339,600-+8.11%--
11/07340342325334-0.45%539,500-+11.33%--
11/06335348331336-1.9%657,800-+12.96%--
11/05322345321342+8.57%1,088,900-+16.33%--
11/02315319312315+1.12%300,800-+7.88%--
11/01301315300312+4.36%382,400-+7.41%--
10/312993072942990%363,700-+3.65%--
10/30301305296299-0.2%351,400-+4.01%--
10/29303311297299-2.25%375,500-+4.58%--
10/26315319299306-1.61%323,800-+7.37%--
10/25311314305311+1.97%313,600-+9.51%--
10/24294313294305+1.73%366,200-+8.16%--
10/23314315299300-2.5%359,100-+6.69%--
10/22312314307308-0.97%237,700-+9.82%--
10/19304311300311+2.99%309,400-+12.09%--
10/18290304290302+6.16%291,900-+9.64%--
10/17285289281284+1.25%153,300-+4.41%--
10/16285290280281-1.82%200,600-+3.51%--
10/15293293285286-2.62%132,600-+6.21%--
10/12284295284293+3.93%205,700-+9.48%--
10/11285285278282-0.18%154,000-+6.13%--
10/10280285280283-1.94%133,200-+6.72%--
10/09279295274288+1.98%439,300-+9.24%--
10/05276284275283+3.82%341,200-+7.12%--
10/04268274268272+1.76%266,600-+3.57%--
10/03262270261268+1.63%190,700-+1.4%--
10/02269271263263-2.05%176,100--0.23%--
10/01274274267269-1.9%163,100-+1.47%--
09/28276277271274-0.18%151,000-+3.05%--
09/27270275269275+0.7%149,300-+2.85%--
09/26269273269273+0.78%144,800-+1.75%--
09/25271272267271-0.18%114,700-+0.59%--
09/24271273267271-0.07%106,500-+0.41%--
09/21270273269271-0.22%195,700--0.26%--
09/20272277271272-0.66%320,800--0.4%--
09/19271279270274-0.73%536,300--0.11%--
09/18272277265276+3.96%651,800-+0.25%--
09/14249267249265+8.91%600,400--3.91%--
09/13244245242244-0.53%250,900--12.09%--
09/12245245241245+1.28%288,300--12.26%--
09/11249249239242-4.09%409,300--13.99%--
09/10244252243252+4.05%459,700--10.95%--
09/07249249236242-0.57%560,200--15.02%--
09/06249251242244-3.22%373,100--15.12%--
09/05259259250252-3.27%323,900--12.91%--
09/04260264255260-0.57%295,900--10.58%--
09/03269270260262-3.07%261,800--10.68%--
08/31275276269270-3.36%187,800123億3468万-8.47%8.420.47
08/30279281266279-0.5%342,300--5.93%--
08/29283288280281-1.78%133,300--5.77%--
08/28290290280286-1.21%142,800--4.06%--
08/27296296289289-1.3%102,300--2.89%--
08/24295295290293-1.05%117,000--1.94%--
08/23295301295296+0.44%90,400--0.9%--
08/22298301292295-1.6%115,800--1.67%--
08/21298302298300+0.77%35,700--0.4%--
08/20303307298298-1.49%104,500--1.16%--
08/17301306300302+0.33%81,200-0%--
08/16295302293301+1.96%68,900--0.66%--
08/15303303292295-1.93%89,400--2.57%--
08/14304304297301+0.53%105,800--0.66%--
08/13298302294299+1.63%68,900--1.51%--
08/10298299293295-0.77%76,300--3.41%--
08/09300300295297+0.58%78,600--2.97%--
08/083003002932950%88,800--4.16%--
08/07300300290295-1.27%61,200--4.77%--
08/06295300292299+2.12%77,200--3.86%--
08/03298298286293-2.4%135,800--5.85%--
08/02301307299300+0.3%99,400--3.85%--
08/01307307297299-3.67%141,000--4.13%--
07/31315315306311-1.58%125,200--0.48%--
07/30317317312316+1.45%202,900-+1.12%--
07/27310311300311+3.32%238,300-0%--
07/26284303284301+5.39%162,400--3.22%--
07/25291296285286-3.55%116,700--8.17%--
07/24293297286296+0.03%99,300--4.79%--
07/23298315296296-2.47%201,700--4.82%--
07/20313313299304-2.1%217,700--2.41%--
07/19316320309310-1.9%113,900-0%--
07/18320321312316+0.16%145,500-+2.27%--
07/17320320310316-0.79%159,600-+2.44%--
07/13312322309318+0.63%170,500-+3.92%--
07/12309322309316+2.43%237,100-+4.29%--
07/11311313307309-0.16%139,300-+2.49%--
07/10315319309309-1.44%144,000-+3%--