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
202112/1, 株式分割 1→2
2012
11/30453456453456+0.66%36,200115億4956万-2.25%9.280.45
11/29451454450453-0.33%40,600--3.1%--
11/28450454449454-0.77%243,000--2.99%--
11/27456459456458-1.19%324,200--2.24%--
11/26466467462463-0.86%92,600--1.07%--
11/22470472466467-1.06%56,600--0.21%--
11/21472473471472+0.11%36,200-+1.07%--
11/20469472468472+0.96%28,200-+0.96%--
11/19465467465467+1.08%18,000-+0.21%--
11/16464464460462-0.43%22,800--0.65%--
11/15461465461464+0.54%15,400--0.22%--
11/14464464462462-0.32%8,600--0.54%--
11/13461463461463+0.11%16,800--0.22%--
11/12466466463463-0.75%8,200--0.32%--
11/09464467460466-0.64%33,600-+0.65%--
11/08470471469469-0.53%16,800-+1.52%--
11/07472473471472-0.11%12,800-+2.28%--
11/06475478472472-1.36%23,000-+2.61%--
11/05481481478479+0.21%25,000-+4.25%--
11/02473478473478+1.06%18,600-+4.49%--
11/01470475470473+0.53%15,000-+3.62%--
10/31462474462470+2.06%21,600-+3.3%--
10/30480483461461-3.26%55,600-+1.43%--
10/29475478475476+0.95%16,200-+5.08%--
10/26477478470472-0.21%33,000-+4.31%--
10/25466473466473+1.39%28,200-+5%--
10/24462466461466+0.76%21,800-+3.79%--
10/23466466462463+0.43%20,200-+3.24%--
10/22459462457461+0.44%23,000-+3.02%--
10/19456459454459+0.66%15,400-+2.8%--
10/18454456452456+0.44%10,400-+2.36%--
10/17451455451454+0.78%12,600-+2.14%--
10/164504534484500%21,200-+1.58%--
10/15449452449450+0.11%8,000-+1.81%--
10/12455455449450-0.88%21,000-+1.93%--
10/11446455446454+0.33%41,200-+3.07%--
10/10456456451452-0.88%15,800-+2.73%--
10/09452457451456+1.33%37,800-+3.87%--
10/05448452446450+0.56%29,200-+2.74%--
10/04445448444448+0.67%24,000-+2.17%--
10/03444445443445+0.57%47,800-+1.72%--
10/02441443440442+0.45%56,800-+1.14%--
10/01446446439440-0.56%57,000-+0.69%--
09/28447447441443-0.78%23,200-+1.26%--
09/27444446440446+0.79%50,000-+2.29%--
09/26442443438443+0.34%40,600-+1.49%--
09/254384414384410%17,600-+1.15%--
09/24438441438441+0.34%16,200-+1.15%--
09/214384404374400%7,000-+1.03%--
09/20439440438440+0.23%4,600-+1.03%--
09/19438439437439+0.34%10,400-+0.8%--
09/18437437435437+0.11%14,600-+0.46%--
09/14436437435437+0.92%14,200-+0.34%--
09/13432433431433-0.35%2,200--0.57%--
09/12430434430434+1.05%6,000--0.23%--
09/11430431429430-0.12%8,200--1.26%--
09/104304324304300%5,200--1.15%--
09/07432432430430-0.35%8,400--1.15%--
09/06433433431432-0.35%5,600--0.8%--
09/05440440433433-1.03%18,200--0.46%--
09/04435438434438+0.69%7,000-+0.81%--
09/03436436435435-0.34%6,400-+0.12%--
08/31437438436436-0.11%4,600110億5512万+0.46%8.880.43
08/30436438436437-0.23%2,800-+0.81%--
08/29438438437438+0.34%1,600-+1.04%--
08/28439439435436-0.68%5,800-+0.93%--
08/27438439437439+1.04%6,400-+1.62%--
08/24434438434435-0.8%19,400-+0.81%--
08/23436439435438+0.57%8,000-+1.62%--
08/22439439435436-0.23%6,200-+1.28%--
08/21438440437437-0.11%16,600-+1.51%--
08/20437437435437+0.11%4,400-+1.63%--
08/17435437434437+0.34%8,000-+1.75%--
08/16434436434435-0.11%6,800-+1.4%--
08/15436436431436-0.11%2,200-+1.75%--
08/14433436429436+1.16%8,200-+1.87%--
08/13432435431431-0.69%4,400-+0.7%--
08/104344354334340%2,600-+1.4%--
08/09432434432434+0.58%6,000-+1.4%--
08/08430432430432+0.7%6,200-+0.58%--
08/07430430428429-0.12%3,800--0.12%--
08/06430430425429+0.12%20,000-0%--
08/03432432428429-0.7%7,200--0.35%--
08/024324334284320%7,000-+0.35%--
08/01431432425432+0.23%6,200-+0.35%--
07/31424431424431+1.77%23,800--0.12%--
07/30426426422423-0.59%26,800--1.86%--
07/27430430426426-0.93%5,400--1.5%--
07/26423430422430+2.02%13,000--0.58%--
07/25421424421421-0.59%15,600--2.55%--
07/24423426423424+0.24%9,800--2.19%--
07/23426428423423-0.71%10,000--2.42%--
07/20428428426426-0.47%5,000--1.73%--
07/19426428426428+0.71%3,200--1.27%--
07/18428431425425-0.59%10,400--1.96%--
07/17426431425427+0.71%9,600--1.61%--
07/13426428424424-0.24%13,800--2.3%--
07/12426426425425-0.12%8,000--2.07%--
07/11431435425426-1.16%15,400--1.96%--
07/10429435429431+0.47%7,800--0.81%--