株価チャート

2012/04/04～2012/11/27

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
20186/1, 株式併合 5→1
2012
11/27900945900945+15.95%1,400-+13.45%--
11/26830830815815-3.55%400--1.93%--
11/22800845800845+6.96%1,200-+1.08%--
11/21795795780790-3.66%600--5.84%--
11/20820820820820-2.38%400--2.96%--
11/19840840840840+5%400--1.18%--
11/16755800755800+5.96%1,600--6.21%--
11/14760770755755-1.31%600--11.9%--
11/13765765765765-1.29%400--11.46%--
11/08780780775775-3.13%600--10.71%--
11/068008008008000%1,200--8.36%--
11/058008008008000%1,600--8.99%--
11/02800800800800-1.23%400--9.6%--
11/018108108108100%400--9.19%--
10/318158158108100%400--10%--
10/30810810810810-1.82%200--10.5%--
10/26825825825825+0.61%200--9.44%--
10/24825840820820-3.53%4,200--10.38%--
10/19850850850850-1.73%400--7.61%--
10/18860865850865-1.14%800--6.28%--
10/16865875865875-1.13%400--5.41%--
10/09885885885885-1.67%200--4.43%--
10/05900900900900-2.7%200--2.7%--
10/03925925925925+2.78%400--0.11%--
09/28905950900900+1.12%1,800--2.6%--
09/25890890890890-5.32%400--3.47%--
09/20900940900940+2.17%1,000-+2.17%--
09/18900920900920-2.13%600-+0.33%--
09/149409409409400%200-+2.73%--
09/13915940915940+1.08%400-+2.96%--
09/11930930930930+3.91%600-+1.97%--
09/10895895895895-2.72%200--1.76%--
09/07920920920920+5.14%600-+0.77%--
09/06875900875875-2.78%600--4.27%--
09/05900900900900-4.26%800--1.96%--
09/04960960915940-1.05%800-+2.06%--
09/031,0001,010950950-3.06%1,800-+2.59%--
08/311,0001,000965980-2.97%1,60056億7459万+5.38%-1.77
08/309701,0809501,010+6.32%7,600-+8.14%--
08/299509509509500%200-+1.39%--
08/24945950945950+3.26%400-+0.85%--
08/23925925920920-3.16%800--2.85%--
08/22950950950950+2.7%400--0.31%--
08/21905925905925+1.65%400--3.55%--
08/17910910910910+1.11%200--5.6%--
08/16900900900900+2.86%200--7.22%--
08/13875875875875-5.41%200--10.26%--
08/08910925890925+5.71%1,200--6%--
08/07875875875875+4.17%600--11.71%--
08/028408408408400%200--15.75%--
08/01840840840840-1.75%200--16.42%--
07/30875875855855-3.39%2,600--15.43%--
07/27895895885885-1.12%800--13.32%--
07/26945945895895-0.56%2,000--12.85%--
07/258809008759000%800--12.88%--
07/24905905875900-5.76%2,200--13.29%--
07/239559559559550%2,400--8.79%--
07/20960975955955-1.55%1,200--9.56%--
07/19970975970970-0.51%1,000--9.09%--
07/18985985975975-7.14%1,000--9.47%--
07/171,0501,0501,0501,0500%200--3.14%--
07/131,0751,1001,0501,050-4.55%1,400--3.76%--
07/041,0751,1001,0751,100+2.33%800-+0.27%--
07/031,0751,0751,0501,0750%1,200--2.89%--
07/021,0751,0751,0751,0750%200--3.76%--
06/291,0751,0751,0751,075-0.46%200--4.36%--
06/281,1001,1001,0801,080-1.82%400--5.01%--
06/251,1001,1001,1001,100+4.76%200--4.6%--
06/211,0501,0501,0501,0500%200--10.18%--
06/181,0451,0501,0451,050+1.94%400--10.56%--
06/151,0951,0951,0301,030-6.36%400--12.27%--
06/121,1001,1001,1001,1000%400--6.22%--
06/111,1001,1001,1001,100+7.32%200--5.74%--
06/081,0251,0251,0251,0250%200--11.71%--
06/071,0001,0251,0001,025+2.5%800--11.49%--
06/069851,0009851,000-9.09%1,000--13.42%--
05/301,1701,1701,1001,100+5.77%400--4.6%--
05/251,0401,0401,0401,0400%600--9.41%--
05/231,0251,0401,0251,040+1.46%1,000--9.09%--
05/221,0251,0251,0251,025-8.48%200--10.09%--
05/101,0801,1201,0801,120-5.88%400--1.58%--
05/091,3851,3851,1901,190-3.64%1,000-+5.22%--
05/081,2101,2351,2101,235+2.07%600-+10.07%--
05/071,2001,2101,2001,210+4.31%600-+8.91%--
05/021,2651,3001,1451,160-5.31%2,600-+5.36%--
05/011,2251,2251,2251,225+3.38%200-+12.18%--
04/271,2351,2351,1801,185-12.22%1,000-+9.52%--
04/261,3901,3901,3501,350+0.37%400-+25.82%--
04/251,2801,3451,2801,345+8.47%400-+27.49%--
04/241,2751,2751,2401,240-11.11%1,600-+19.35%--
04/201,3651,4751,3051,395-6.06%4,000-+35.83%--
04/191,5251,6501,4201,485-1%6,800-+47.32%--
04/181,1851,5151,1851,500+28.21%12,200-+53.22%--
04/171,1001,1751,1001,170+11.43%2,600-+23.29%--
04/161,0001,0501,0001,050+5%1,800-+12.66%--
04/139651,0009551,000+3.63%4,400-+8.46%--
04/09960965960965+1.05%1,200-+5.81%--
04/06950955950955+0.53%1,400-+5.29%--
04/058759508759500%1,000-+5.44%--
04/049509509509500%2,400-+6.15%--