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
2012
12/28868875860866-1.14%16,600-+2%--
12/27900900861876-2.34%20,600-+3.3%--
12/26860901860897+1.13%26,300-+6.03%--
12/25887892879887+1.14%18,800-+5.34%--
12/21881884876877-0.34%14,200-+4.65%--
12/20885895880880-0.23%15,500-+5.52%--
12/19875883874882+1.5%9,000-+6.14%--
12/18860870858869+1.28%25,600-+4.95%--
12/17850859850858+1.06%26,500-+3.75%--
12/14849856842849+0.35%17,800-+2.29%--
12/13845850836846-0.35%31,600-+1.32%--
12/12848849840849+1.07%6,700-+1.07%--
12/11847847837840-0.83%9,000--0.59%--
12/10851851836847+0.36%16,300--0.35%--
12/07835845821844+2.3%14,300--1.29%--
12/06816828816825+0.61%15,300--3.96%--
12/058198238148200%9,800--5.09%--
12/04815827808820-0.85%15,600--5.64%--
12/03824830810827-0.36%21,800--5.27%--
11/30829830815830+1.22%12,600--5.36%--
11/29830830812820-0.85%8,400--6.92%--
11/28834845825827-0.72%6,500--6.55%--
11/27832837829833+0.12%8,900--6.19%--
11/268398468328320%8,600--6.62%--
11/22833840831832+0.6%6,800--6.94%--
11/21835835820827+0.85%7,300--7.8%--
11/20825836817820+0.61%11,300--8.99%--
11/19797815791815+4.22%12,700--9.94%--
11/16792792780782+0.64%16,800--13.97%--
11/15782792769777-2.51%25,800--14.99%--
11/14813814777797-2.8%44,000--13.37%--
11/13820830810820-1.32%38,100--11.16%--
11/12811842810831-12.62%93,200--10.26%--
11/09946970941951-1.45%7,500-+2.48%--
11/08958968936965-0.31%10,700-+4.32%--
11/07984984960968-0.72%11,700-+4.99%--
11/06975981975975+0.21%12,800-+6.21%--
11/05975977968973+0.41%15,600-+6.46%--
11/02968975949969+2.54%7,200-+6.48%--
11/01950974945945+0.53%15,300-+4.3%--
10/31941941932940+0.32%10,700-+3.98%--
10/30940942935937+0.97%10,800-+4%--
10/29927939927928+0.32%13,800-+3.23%--
10/26930939921925-0.32%15,700-+3.12%--
10/25926929915928+0.43%14,300-+3.69%--
10/24917924915924+0.98%10,500-+3.36%--
10/23916920905915+0.44%7,100-+2.58%--
10/22903911900911+0.89%3,300-+2.24%--
10/199019038959030%6,700-+1.57%--
10/18908925899903-0.99%6,300-+1.8%--
10/17920920910912-0.87%1,400-+2.93%--
10/16929929904920+0.44%16,400-+3.95%--
10/15918920906916+0.11%4,300-+3.74%--
10/12928928907915-0.97%7,500-+3.98%--
10/11882930882924+4.88%19,800-+5.12%--
10/10891891879881-0.9%8,700-+0.57%--
10/09892892882889+0.11%15,600-+1.6%--
10/05881888878888+0.91%5,100-+1.6%--
10/048818898758800%13,000-+0.69%--
10/038788808728800%8,000-+0.69%--
10/02879884868880+0.57%6,200-+0.69%--
10/01889890869875+1.16%20,900-+0.11%--
09/28873874865865-1.14%16,300--1.14%--
09/27880882869875-0.79%8,200--0.11%--
09/26871882870882+1.38%6,500-+0.68%--
09/25887887870870-1.14%32,000--0.8%--
09/24881882877880-0.56%22,900-+0.34%--
09/21890894882885-0.11%6,400-+0.8%--
09/20890900880886-1.56%9,600-+0.91%--
09/19877900877900+3.45%10,300-+2.62%--
09/18864880864870-1.25%20,900--0.68%--
09/14863882863881+2.44%9,100-+0.57%--
09/13868870851860-1.15%13,600--1.94%--
09/128728728658700%1,900--0.91%--
09/11873885870870-0.23%11,300--1.14%--
09/10870885870872-0.34%8,900--1.02%--
09/07860875856875+1.98%2,900--0.68%--
09/06870870855858-1.27%4,300--2.83%--
09/05869869856869+1.05%7,400--1.81%--
09/048588738558600%2,200--2.93%--
09/038808808608600%18,300--3.26%--
08/31880881860860-2.27%9,900--3.59%--
08/308808808728800%2,600--1.68%--
08/29880880872880-0.9%7,800--1.79%--
08/28886888875888+0.11%3,400--1.11%--
08/27890890880887+0.23%4,100--1.44%--
08/248858868858850%2,200--1.78%--
08/238908958848850%6,500--2.1%--
08/22900901884885-1.56%6,000--2.43%--
08/21884899884899+1.24%4,800--1.21%--
08/20899899888888-0.89%3,300--2.74%--
08/17898898888896+0.9%5,400--2.08%--
08/16885889869888+2.07%4,600--3.16%--
08/15871875861870+0.35%10,600--5.43%--
08/14875875864867-1.37%11,800--6.27%--
08/13872888862879-2.33%27,400--5.48%--
08/10881920870900+1.35%12,700--3.64%--
08/09900905882888-2.09%7,600--5.23%--
08/08905910891907+1.91%7,000--3.61%--
08/07892893890890-0.11%3,100--5.82%--