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
12/28488495483495+1.64%34,000-+17.58%--
12/27486490472487+1.88%64,000-+16.79%--
12/26455478451478+6.22%59,000-+15.46%--
12/25441451441450+1.12%24,000-+9.49%--
12/21448449445445-0.67%27,000-+8.8%--
12/20437450431448+0.67%36,000-+10.34%--
12/19440449432445+0.91%32,000-+10.7%--
12/18451457432441-0.9%55,000-+10.8%--
12/17415457415445+7.49%107,000-+12.66%--
12/144084144084140%42,000-+5.88%--
12/13416417408414+0.73%29,000-+6.43%--
12/12413413402411-0.48%25,000-+6.2%--
12/11416417408413+0.73%52,000-+6.99%--
12/10406415404410+2.24%54,000-+6.77%--
12/07400403397401+1.78%29,000-+5.25%--
12/06398398393394+0.25%18,000-+3.96%--
12/053963963923930%17,000-+4.24%--
12/04386397386393+1.81%22,000-+5.08%--
12/03385387383386+1.31%9,000-+3.49%--
11/30384388381381-0.78%26,000-+2.42%--
11/29382389382384-1.54%32,000-+3.5%--
11/28390390388390-1.52%25,000-+5.41%--
11/27400400392396-2.94%48,000-+7.03%--
11/26410410404408+1.49%33,000-+10.57%--
11/223984153984020%49,000-+9.54%--
11/21406406402402-2.19%26,000-+9.84%--
11/20419420410411+1.99%52,000-+12.91%--
11/19388405388403+0.75%35,000-+11.63%--
11/16371400354400+8.99%35,000-+11.73%--
11/15353367348367+6.69%40,000-+3.09%--
11/14353353341344-2.82%37,000--3.1%--
11/13355356354354-0.28%5,000--0.28%--
11/12354355354355-0.56%9,000-0%--
11/09363363352357-1.11%12,000-+0.28%--
11/08362369360361-1.9%19,000-+1.4%--
11/073723723653680%15,000-+3.37%--
11/06371371365368+1.38%66,000-+3.37%--
11/05360369360363+4.91%81,000-+1.68%--
11/02351351345346+0.29%33,000--3.35%--
11/01342346342345-0.86%26,000--4.17%--
10/31328351328348+8.41%107,000--3.87%--
10/30359359317321-10.34%140,000--11.57%--
10/29358358355358-1.92%32,000--1.92%--
10/26361367360365+0.83%22,000--0.27%--
10/25362365356362-0.82%20,000--1.09%--
10/24364365351365-1.62%30,000--0.54%--
10/23371373371371-0.54%6,000-+1.09%--
10/22359374359373+1.63%11,000-+1.91%--
10/19366368364367+0.27%17,000-+0.55%--
10/18358374357366+4.27%41,000-+0.27%--
10/17347355345351+1.45%31,000--3.57%--
10/16348351343346+1.47%25,000--4.95%--
10/153423423413410%4,000--6.58%--
10/12340347340341-0.58%19,000--6.58%--
10/11348348340343-0.87%16,000--6.03%--
10/10350350341346-2.54%28,000--5.46%--
10/09368368355355-1.93%16,000--3.27%--
10/05363363355362+0.56%16,000--1.36%--
10/04366366356360-1.64%16,000--1.91%--
10/03376386358366-2.14%26,000--0.54%--
10/02386386373374-3.11%8,000-+1.63%--
10/013733863733860%4,000-+5.18%--
09/28399401380386-3.26%53,000-+5.18%--
09/27388400388399+2.84%44,000-+9.02%--
09/26377388370388+2.37%33,000-+6.59%--
09/25381381374379+0.26%25,000-+4.41%--
09/24384384378378-3.32%15,000-+4.13%--
09/21370391370391+6.83%26,000-+8.01%--
09/20375377366366-1.88%12,000-+1.39%--
09/19365378365373+2.19%14,000-+3.32%--
09/18350365350365+3.11%19,000-+0.83%--
09/14360360352354+0.28%23,000--2.48%--
09/13346353346353+2.32%9,000--3.29%--
09/12357357345345-1.99%16,000--5.74%--
09/11358358345352-0.85%14,000--4.35%--
09/103553563523550%10,000--4.05%--
09/07353359353355+0.57%15,000--4.57%--
09/06344353344353+2.62%24,000--5.36%--
09/05363363344344-5.23%21,000--8.02%--
09/043633633583630%10,000--3.46%--
09/03373373360363-0.55%30,000--3.71%--
08/31362370362365+0.55%20,000--3.18%--
08/30364364360363-2.42%16,000--3.97%--
08/29363372361372+1.36%13,000--1.33%--
08/28372372362367-1.08%28,000--2.39%--
08/27368371365371+0.82%27,000--1.07%--
08/24366368361368+1.38%19,000--1.34%--
08/23359369359363-0.55%31,000--2.68%--
08/22362369362365+1.11%9,000--2.41%--
08/213613623603610%12,000--3.48%--
08/20360370360361+0.28%34,000--3.48%--
08/17360362356360-0.83%43,000--3.74%--
08/16372372361363-3.2%43,000--3.2%--
08/15382383371375-2.09%34,000-0%--
08/14400400382383-4.25%17,000-+2.41%--
08/13405405400400-1.23%5,000-+6.95%--
08/10387405387405+4.65%33,000-+8.29%--
08/09385400384387-0.51%27,000-+3.75%--
08/08393402388389-2.51%28,000-+4.29%--
08/07396400393399+1.01%23,000-+6.97%--