株価チャート

2012/06/11～2012/10/31

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
20145/1, 株式分割 1→2
2012
10/311,2081,2181,1941,207-0.33%368,000827億718万-2.9%8.861.22
10/301,2381,2481,2081,211-2.57%239,600--2.65%--
10/291,2281,2611,2281,243-1.66%223,000-0%--
10/261,2631,2801,2541,264-0.47%338,600-+1.77%--
10/251,2661,2741,2611,270+0.36%268,000-+2.42%--
10/241,2641,2731,2551,266-0.86%264,200-+2.3%--
10/231,2881,2881,2671,277-0.43%282,400-+3.53%--
10/221,2641,2881,2631,282+0.94%312,200-+4.31%--
10/191,2761,2841,2561,270-0.86%400,800-+3.67%--
10/181,2901,2941,2621,281+1.43%414,200-+4.74%--
10/171,2661,2831,2571,263+0.56%187,400-+3.44%--
10/161,2441,2721,2341,256+1.01%241,200-+2.87%--
10/151,2451,2511,2331,244-0.24%194,800-+1.68%--
10/121,2511,2721,2421,247+0.24%255,200-+1.67%--
10/111,2601,2601,2421,244-2.09%232,000-+1.1%--
10/101,2811,2911,2621,270-0.78%413,000-+2.83%--
10/091,2401,2941,2311,280+4.07%750,200-+3.31%--
10/051,2231,2441,2151,230+0.86%386,600--0.97%--
10/041,1961,2281,1961,220+2.09%459,400--2.28%--
10/031,1731,2131,1731,195+1.83%527,600--4.74%--
10/021,2051,2101,1691,173-2.62%322,600--6.98%--
10/011,2391,2391,1931,205-1.79%288,200--5.16%--
09/281,2421,2561,2181,227-0.53%614,600--4.03%--
09/271,2441,2441,2231,233+0.78%452,000--3.97%--
09/261,2281,2341,2081,224-0.29%308,400--5.3%--
09/251,2041,2281,2001,227+2.81%496,000--5.47%--
09/241,2001,2081,1881,194-0.91%294,600--8.47%--
09/211,2191,2231,2021,205-1.15%400,200--8.19%--
09/201,2221,2401,2051,219+0.7%679,800--7.69%--
09/191,1651,2151,1631,210+3.77%1,085,800--8.95%--
09/181,1311,1721,1071,166+1.08%1,123,600--12.86%--
09/141,1951,1951,1511,154-3.92%850,000--14.43%--
09/131,2261,2381,1981,201-2.04%553,400--11.6%--
09/121,2411,2411,2201,226+0.66%596,400--10.35%--
09/111,2601,2691,2131,218-3.41%688,800--11.39%--
09/101,2991,3031,2531,261-3.37%490,200--8.79%--
09/071,3381,3541,2651,305-1.66%249,400--5.95%--
09/061,3411,3411,3251,327-1.08%135,400--4.57%--
09/051,3531,3581,3401,341-1.83%191,800--3.73%--
09/041,3671,3711,3511,366-0.55%242,000--2.01%--
09/031,3581,3871,3581,374+1.52%236,800--1.47%--
08/311,3891,3911,3511,353-1.64%294,600--2.87%--
08/301,3591,3851,3591,376+0.51%232,800--1.33%--
08/291,3821,3851,3551,369-0.94%243,000--1.76%--
08/281,3861,3921,3761,382-0.65%150,800--0.83%--
08/271,3921,4051,3881,391-0.5%188,400--0.11%--
08/241,4061,4071,3781,398+0.04%343,800-+0.47%--
08/231,4081,4101,3951,397-1.79%243,400-+0.5%--
08/221,3831,4231,3831,423+2.74%278,600-+2.34%--
08/211,3781,3981,3741,385+0.33%158,000--0.32%--
08/201,3631,3931,3631,380+0.62%251,800--0.72%--
08/171,4021,4051,3651,372-2.87%683,400--1.54%--
08/161,4351,4361,4081,412-1.6%293,600-+1.29%--
08/151,4401,4441,4211,435-1.14%315,000-+3.09%--
08/141,4191,4601,4141,452+2.51%470,400-+4.5%--
08/131,4081,4181,4031,416+0.68%133,200-+2.16%--
08/101,4121,4191,3941,407-0.74%171,800-+1.63%--
08/091,4161,4201,4061,417+0.67%187,000-+2.46%--
08/081,4021,4181,3921,408+0.43%281,200-+1.85%--
08/071,4011,4101,3911,402+0.11%293,800-+1.34%--
08/061,3801,4091,3751,400+2.53%359,400-+1.23%--
08/031,4101,4101,3641,366-2.46%368,600--1.34%--
08/021,4051,4141,3891,400+1.38%403,600-+1.08%--
08/011,3511,3881,3491,381+2.22%525,400--0.29%--
07/311,3501,3651,3411,351-0.73%499,400925億7448万-2.45%9.921.37
07/301,3531,3611,3311,361-0.18%912,200--1.8%--
07/271,3771,3771,3411,364-0.76%295,600--1.55%--
07/261,3701,3801,3291,374+0.4%484,600--0.79%--
07/251,3751,3821,3511,369+1.11%292,600--1.26%--
07/241,3651,3651,3301,354-0.84%367,400--2.27%--
07/231,3591,3861,3561,365-0.22%231,400--1.44%--
07/201,3901,3941,3531,368-2.08%440,000--1.23%--
07/191,4041,4251,3961,397+0.14%404,000-+0.87%--
07/181,4151,4361,3931,395-1.76%280,400-+0.94%--
07/171,4231,4351,4121,420-1.11%266,600-+3.05%--
07/131,4001,4661,3971,436+3.05%806,600-+4.66%--
07/121,3671,3981,3571,394+2.35%303,800-+2.16%--
07/111,3571,3661,3491,362-0.26%226,000-+0.26%--
07/101,3621,3981,3621,365-0.36%305,400-+0.89%--
07/091,3631,3811,3521,370-0.87%434,400-+1.63%--
07/061,3801,3911,3591,382-0.43%306,600-+2.9%--
07/051,3901,3931,3811,388-0.25%183,400-+3.74%--
07/041,4021,4191,3871,392-2.08%231,400-+4.47%--
07/031,4051,4261,4001,421+1.14%277,600-+7.25%--
07/021,4211,4251,3901,405-0.78%314,000-+6.6%--
06/291,3961,4231,3861,416+0.46%308,400-+8.01%--
06/281,3861,4151,3851,410+1%201,000-+8.01%--
06/271,3651,3961,3571,396+1.75%246,000-+7.68%--
06/261,3611,3901,3601,372-0.18%257,000-+6.4%--
06/251,3401,3781,3401,374+2.16%267,600-+7.01%--
06/221,3351,3501,3321,345-1.61%441,400-+5.16%--
06/211,3751,3781,3531,367-1.34%351,200-+7.22%--
06/201,3411,3881,3411,386+3.32%254,800-+9.01%--
06/191,3661,3731,3361,341-1.94%309,000-+5.92%--
06/181,3751,3751,3491,368+1.45%460,800-+8.1%--
06/151,3861,4091,3461,348-2.03%574,000-+6.65%--
06/141,3621,3851,3491,376+2.96%674,400-+8.95%--
06/131,3051,3421,3021,337+3.2%393,400-+5.82%--
06/121,2671,3011,2581,295+3.6%353,000-+2.45%--
06/111,2741,2741,2411,250+0.73%195,600--1.34%--