株価チャート

2012/08/07～2012/12/28

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
20131/1, 株式分割 1→2
2012
12/281,1311,1311,0261,075-6.03%57,300-+9.14%--
12/271,2031,2051,1261,144-2.22%63,700-+17.45%--
12/261,2001,2001,1501,1700%43,200-+21.75%--
12/251,1221,1941,0811,170+4.23%102,00037億5710万+23.42%19.39-
12/211,1751,1971,0791,123-2.14%128,200-+20.31%--
12/201,1601,1831,1151,147-5.17%91,200-+24.81%--
12/191,2901,3121,1861,210-2.54%246,200-+33.65%--
12/181,0901,2761,0861,241+20.96%412,000-+39.75%--
12/179891,0529691,026+8.11%136,200-+17.8%--
12/14918960918949+3.26%41,600-+10.09%--
12/13916923907919+0.33%16,200-+7.36%--
12/12926937916916-0.97%17,200-+7.64%--
12/11925943920925-0.11%15,200-+9.34%--
12/10941950920926+0.98%41,400-+10.24%--
12/07924924904917+0.49%22,200-+9.95%--
12/06923935906913-2.93%41,400-+10.07%--
12/05958973936940+2.23%93,400-+13.94%--
12/04900937900920+2.97%129,200-+12.13%--
12/03865893853893+5%52,200-+9.04%--
11/30870880844851-1.62%40,000-+4.48%--
11/29881888863865+0.52%28,000-+6.6%--
11/28858893850860+1.53%61,200-+6.44%--
11/27836858820847+1.32%27,400-+5.35%--
11/26850853810836-0.48%40,800-+4.5%--
11/22812850810840+3.83%47,400-+5.66%--
11/21805824805809-0.68%25,800-+2.53%--
11/20850850806815-4.12%51,200-+3.76%--
11/19840885828850+8.56%174,800-+8.77%--
11/16780793774783+0.13%20,000-+0.97%--
11/15775800775782-2.92%38,400-+1.23%--
11/14781821781805+3.07%35,600-+4.68%--
11/13800804774781-2.38%17,000-+2.09%--
11/12801805793800-0.93%8,000-+4.85%--
11/09805808789808-0.19%11,600-+6.39%--
11/08810813799809+1.44%19,200-+7.29%--
11/07793799773798+1.27%14,800-+6.33%--
11/06766807753788+2.94%28,200-+5.56%--
11/05765765753765-1.42%15,000-+3.1%--
11/02803806776776-1.08%26,600-+5.01%--
11/01800800771785-3.74%53,400-+6.73%--
10/31828830806815-2.04%29,800-+11.34%--
10/30900900816832-4.86%100,400-+14.44%--
10/29785930785875+11.4%315,400-+21.29%--
10/26790793770785+0.51%22,400-+9.94%--
10/25770782760781+1.49%16,600-+9.85%--
10/24763781750770-0.58%25,400-+8.69%--
10/23752779745774+2.99%40,000-+9.63%--
10/22702760702752+6.98%39,800-+6.75%--
10/19700703697703+0.07%8,600--0.07%--
10/18700704698702+0.21%6,000--0.14%--
10/17698704691701-0.28%10,200--0.21%--
10/16693703692703+0.36%7,600-+0.07%--
10/15704711696700-0.92%6,400--0.28%--
10/12715715703707-1.12%6,600-+0.78%--
10/11696715695715+1.13%9,200-+2.07%--
10/10719719700707-2.55%16,600-+0.93%--
10/09701725693725+3.5%19,000-+3.28%--
10/05703703694701+0.5%4,800--0.36%--
10/04693699688697+0.65%5,000--1.27%--
10/03695695690693-0.36%3,600--2.19%--
10/02691698690695+0.72%8,600--2.11%--
10/01690695686690+0.07%8,400--3.23%--
09/28700700682690-0.51%19,400--3.7%--
09/27685695681693-1%5,200--3.62%--
09/26676710675700+2.56%18,800--3.05%--
09/25695695683683-1.3%8,800--5.86%--
09/24693698685692-0.43%6,400--5.14%--
09/21697703688695-1.35%16,800--5.25%--
09/20715715699704-0.98%12,800--4.48%--
09/197137237117110%4,400--3.79%--
09/18720720709711-1.93%11,600--3.92%--
09/14743743722725-0.68%14,000--2.29%--
09/13695740695730+4.36%33,800--1.75%--
09/12688700688700+1.82%7,000--6.23%--
09/11705705685687-2.62%12,000--8.16%--
09/10686708686706+1.73%9,600--6.06%--
09/07700707686694+2.74%14,600--7.9%--
09/06684730675675-1.6%16,400--10.71%--
09/05720720681686-5.25%22,800--9.74%--
09/04746755718724-3.98%22,400--5.11%--
09/03750754740754+0.07%5,800--1.44%--
08/31760760750754-0.2%8,600--1.5%--
08/30765775751755-0.53%16,400--1.44%--
08/29748760748759+1.2%8,400--1.04%--
08/28755758750750-0.66%22,800--2.09%--
08/27758759750755-1.11%10,600--1.56%--
08/24761769760764-0.84%7,600--0.59%--
08/23768772763770-0.06%14,200-0%--
08/22786786768771-0.64%17,400--0.32%--
08/21776785774776-1.52%22,600-+0.06%--
08/20791813781788-1.13%20,600-+1.35%--
08/17771817771797+3.11%52,400-+2.12%--
08/16767775760773+1.71%11,800--0.96%--
08/15745781739760+0.93%24,800--3%--
08/14747758735753+0.6%25,200--4.26%--
08/13743755743748-1.25%20,200--5.56%--
08/10792792750758-4.42%22,400--4.72%--
08/09795835783793+5.04%73,400--0.56%--
08/08752765748755-0.07%11,800--5.45%--
08/07759765753755-0.53%6,400--5.86%--