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
20177/1, 株式併合 5→1
2012
12/282,1002,1002,0352,050-3.07%22,600-+9.33%--
12/272,1502,2002,1052,115-1.63%32,200-+13.83%--
12/261,9752,1501,9702,150+9.41%33,000-+17.04%--
12/251,9251,9751,9101,965+1.55%16,400-+8.32%--
12/211,9751,9851,9301,935-2.03%8,800-+7.62%--
12/201,9501,9951,9301,975+1.28%15,000-+10.77%--
12/191,9251,9751,9251,950+1.56%23,600-+10.54%--
12/181,9251,9301,9051,920+1.05%16,800-+9.97%--
12/171,8251,9351,8251,900+6.44%46,800-+9.76%--
12/141,7951,8151,7501,785-2.72%27,400-+4.08%--
12/131,8651,8651,8201,835+0.82%10,400-+7.69%--
12/121,8801,8901,8201,820-3.19%14,600-+7.63%--
12/111,9001,9001,8601,880-0.53%8,200-+12.04%--
12/101,9001,9001,8751,890+0.8%9,400-+13.65%--
12/071,8801,8851,8651,875-0.53%8,400-+13.77%--
12/061,8851,8901,8601,885+2.17%15,400-+15.36%--
12/051,8451,8501,8351,845-1.07%5,800-+13.96%--
12/041,8251,8651,8151,865+3.9%21,800-+16.13%--
12/031,7601,8001,7601,795+4.06%11,600-+12.75%--
11/301,7851,7851,7101,725-3.09%9,400-+9.18%--
11/291,7651,7901,7651,780+0.85%8,400-+13.23%--
11/281,7851,7851,7201,765-1.12%16,800-+13%--
11/271,7251,7851,7051,785+3.78%17,800-+14.86%--
11/261,6901,7301,6751,720+2.69%17,000-+11.33%--
11/221,6201,6751,6151,675+3.4%13,200-+8.91%--
11/211,6001,6201,5851,620+1.89%7,600-+5.74%--
11/201,5901,5901,5751,590+1.27%4,600-+4.06%--
11/191,5801,5801,5601,570-0.32%5,600-+2.88%--
11/161,5551,5751,5501,575+1.61%8,200-+3.41%--
11/151,5301,5651,5251,550+3.33%7,800-+1.97%--
11/141,5151,5151,4751,500-0.33%3,000--1.12%--
11/131,5501,5501,4951,505-2.27%7,600--0.86%--
11/121,6001,6051,4951,540+2.67%38,600-+1.25%--
11/091,5101,5101,4951,500-0.66%2,800--1.45%--
11/081,5201,5201,4951,510-0.66%6,200--0.98%--
11/071,4851,5201,4701,520+2.01%6,200--0.46%--
11/061,4751,5401,4651,4900%8,200--2.42%--
11/051,5051,5251,4901,490-2.61%3,800--2.61%--
11/021,5451,5451,5301,530+0.66%5,200--0.26%--
11/011,5151,5301,5101,520+0.33%3,600--1.04%--
10/311,5351,5451,5051,5150%5,200--1.43%--
10/301,5051,5651,5051,515+0.66%20,000--1.5%--
10/291,5101,5201,4901,505-0.33%2,800--2.08%--
10/261,5101,5151,5051,5100%2,400--1.76%--
10/251,5451,5451,4901,510-2.58%3,000--1.69%--
10/241,5401,5501,5301,550-0.32%3,000-+0.91%--
10/231,5501,5651,5351,555+0.32%6,200-+1.37%--
10/221,5501,5651,5251,5500%4,400-+1.17%--
10/191,5501,5501,5301,550+0.98%4,000-+1.31%--
10/181,5401,5601,5351,535+0.66%5,600-+0.39%--
10/171,5551,5751,5201,525-0.97%6,200--0.13%--
10/161,5001,5401,5001,540+3.7%3,600-+1.05%--
10/151,4851,5251,4851,485-0.34%1,600--2.24%--
10/121,5101,5101,4901,4900%2,200--1.52%--
10/111,5051,5051,4901,490-1.97%3,000--1.13%--
10/101,5751,5751,5201,520-3.8%4,400-+1.13%--
10/091,5701,5801,5701,580+0.32%2,800-+5.4%--
10/051,5601,5751,5601,575+0.64%2,800-+5.56%--
10/041,5251,5651,5251,565+0.97%2,800-+5.32%--
10/031,5051,5651,5051,550+1.64%5,400-+4.66%--
10/021,5851,5851,5051,525-3.48%4,400-+3.18%--
10/011,6251,6251,5701,580-0.32%7,200-+7.05%--
09/281,5851,5951,5751,585+0.63%6,600-+7.68%--
09/271,5751,5751,5551,575+1.29%8,000-+7.29%--
09/261,5251,5701,5201,555+1.97%11,200-+6.14%--
09/251,5151,5251,5051,525+1.67%8,200-+4.24%--
09/241,5001,5051,4701,5000%3,200-+2.67%--
09/211,4851,5101,4851,500+1.01%4,400-+2.67%--
09/201,5151,5151,4751,485-1.66%1,400-+1.71%--
09/191,5001,5151,4951,510+1%4,600-+3.35%--
09/181,5201,5201,4851,495-1.64%5,600-+2.4%--
09/141,5351,5401,5001,520+1.67%14,800-+4.32%--
09/131,5151,5151,4751,495-0.99%7,400-+3.03%--
09/121,4951,5101,4751,510+1%14,800-+4.28%--
09/111,4751,4951,4601,495+3.1%13,400-+3.68%--
09/101,4351,4501,4251,450+3.2%4,400-+0.9%--
09/071,3501,4451,3501,405+4.85%10,600--2.02%--
09/061,3301,3501,3251,340-0.74%2,200--6.42%--
09/051,3501,3551,3251,350-2.17%3,400--5.79%--
09/041,4201,4201,3801,380-2.82%2,200--3.77%--
09/031,4101,4301,4101,420+0.35%2,400--0.98%--
08/311,4251,4251,4051,4150%2,000--1.12%--
08/301,4551,4651,4151,415-2.75%1,200--0.91%--
08/291,4601,4601,4551,4550%1,600-+2.32%--
08/281,4751,4751,4551,455-2.02%2,000-+2.83%--
08/271,4901,4951,4551,4850%4,600-+5.24%--
08/241,4751,4851,4751,485-0.34%5,200-+5.69%--
08/231,4951,4951,4651,490-0.67%4,600-+6.43%--
08/221,5001,5001,4851,500+0.33%5,800-+7.53%--
08/211,4851,4951,4701,495+1.7%4,800-+7.63%--
08/201,4951,5051,4551,470-1.67%14,200-+6.29%--
08/171,4901,4951,4701,4950%5,800-+8.49%--
08/161,4951,4951,4601,4950%9,800-+8.97%--
08/151,4851,4951,4501,495+0.67%16,800-+9.44%--
08/141,4151,4901,4151,485+4.95%16,800-+9.19%--
08/131,4101,4151,4051,415+1.8%8,600-+4.43%--
08/101,3901,3951,3701,390-0.71%3,800-+2.89%--
08/091,3801,4001,3451,400+1.45%10,800-+4.01%--
08/081,3701,3801,3401,380+0.73%7,400-+2.83%--
08/071,3551,3751,3451,370-0.36%2,200-+2.39%--