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
12/282,6712,6912,6502,676+0.26%1,286,000--1.04%--
12/272,6702,6832,6512,669+1.06%1,242,000--1.33%--
12/262,6582,6632,6212,641-0.23%1,383,000--2.37%--
12/252,6702,6732,6342,647+1.38%908,000--2.22%--
12/212,7082,7082,6112,611-2.68%1,674,000--3.58%--
12/202,7082,7122,6682,683-0.81%1,685,000--0.92%--
12/192,6272,7052,6272,705+2.11%2,089,000-+0.11%--
12/182,6592,7132,6462,649-0.82%1,593,000--1.74%--
12/172,7072,7182,6672,671+0.3%1,354,000--0.89%--
12/142,6442,6882,6302,663-0.22%3,402,000--1.15%--
12/132,6922,6992,6532,669-0.48%1,849,000--0.96%--
12/122,7332,7452,6782,682-2.12%1,759,000--0.48%--
12/112,7542,7592,7272,740-0.98%1,041,000-+1.59%--
12/102,7922,8022,7592,767-0.54%954,000-+2.6%--
12/072,8082,8092,7812,782-0.14%1,004,000-+3.11%--
12/062,8202,8212,7822,786-0.71%1,272,000-+3.34%--
12/052,7732,8062,7662,806+0.57%1,617,000-+4.12%--
12/042,7682,7962,7612,790+0.32%910,000-+3.68%--
12/032,7192,7942,7192,781+2.43%1,265,000-+3.34%--
11/302,7252,7262,6922,715-0.04%1,289,000-+0.89%--
11/292,7182,7322,6952,716+0.85%940,000-+0.74%--
11/282,6822,7082,6782,693-0.59%681,000--0.22%--
11/272,6772,7142,6762,709+1.23%920,000-+0.15%--
11/262,7152,7182,6762,676-0.11%980,000--1.25%--
11/222,7202,7212,6672,679-0.33%907,000--1.36%--
11/212,7022,7032,6742,688+0.34%650,000--1.18%--
11/202,7132,7132,6792,679-0.41%553,000--1.58%--
11/192,7132,7262,6772,690+0.37%1,161,000--1.28%--
11/162,6882,6902,6612,680+2.68%1,447,000--1.62%--
11/152,5852,6202,5732,610+3.33%1,446,000--4.22%--
11/142,5272,5392,4942,526-1.29%1,735,000--7.27%--
11/132,6022,6302,5322,559-2.25%2,148,000--6.16%--
11/122,6322,6552,5922,618-1.21%1,493,000--4.17%--
11/092,6492,6672,6322,650-1.16%958,000--3.07%--
11/082,6452,6952,6422,681+0.41%1,420,000--1.9%--
11/072,7702,7832,6642,670-2.38%1,424,000--2.23%--
11/062,7102,7462,7002,735-0.33%875,000-+0.29%--
11/052,7382,7682,7372,744-1.19%580,000-+0.92%--
11/022,7512,8022,7512,777+1.06%1,085,000-+2.32%--
11/012,7002,7582,6952,748+0.11%915,000-+1.51%--
10/312,7712,7722,7312,745+0.88%1,603,000-+1.59%--
10/302,7702,7882,7152,721-2.47%1,929,000-+0.89%--
10/292,7522,7942,7512,790+0.58%979,000-+3.64%--
10/262,8472,8492,7412,774-2.05%2,000,000-+3.39%--
10/252,7902,8322,7892,832+1.18%964,000-+5.95%--
10/242,8002,8322,7912,799-1.79%1,385,000-+5.15%--
10/232,8302,8582,8292,850+0.49%1,111,000-+7.43%--
10/222,7752,8482,7672,836+0.89%1,205,000-+7.34%--
10/192,7912,8412,7862,811+0.75%1,967,000-+6.88%--
10/182,7602,7962,7552,790+1.57%1,534,000-+6.53%--
10/172,7442,7592,7332,747+0.55%1,512,000-+5.41%--
10/162,7102,7472,7092,732+1.79%1,337,000-+5.24%--
10/152,6972,7122,6742,684-0.07%1,899,000-+3.79%--
10/122,6302,6932,6282,686+3.71%2,493,000-+4.31%--
10/112,5762,6132,5492,590-0.65%1,265,000-+1.01%--
10/102,6402,6492,6002,607-2.83%1,291,000-+2%--
10/092,6672,7012,6662,683+0.9%1,337,000-+5.3%--
10/052,6432,6772,6232,659+0.57%1,373,000-+4.81%--
10/042,6432,6482,6192,644+0.46%945,000-+4.59%--
10/032,5852,6362,5732,632+2.81%1,606,000-+4.4%--
10/022,5462,5702,5412,560+0.83%616,000-+1.79%--
10/012,5992,5992,5182,539-2.53%1,203,000-+1.03%--
09/282,6142,6182,5802,605-0.19%1,138,000-+3.7%--
09/272,6272,6312,5722,610-0.61%1,229,000-+4.03%--
09/262,6212,6572,6172,626+0.08%1,884,000-+4.87%--
09/252,5852,6252,5812,624+1.47%1,787,000-+4.96%--
09/242,5642,5892,5482,586+0.86%1,407,000-+3.61%--
09/212,5182,5782,5172,564+1.26%1,291,000-+2.85%--
09/202,5382,5652,5272,532-1.33%1,578,000-+1.61%--
09/192,5852,5912,5552,566+0.12%1,130,000-+3.01%--
09/182,5582,5792,5582,563-0.43%1,051,000-+3.01%--
09/142,5562,5772,5522,574+1.38%2,662,000-+3.58%--
09/132,5222,5482,5102,539+0.55%1,010,000-+2.34%--
09/122,4892,5252,4792,525+1.86%920,000-+1.86%--
09/112,4682,4942,4602,479-0.08%507,000-+0.08%--
09/102,4702,4852,4562,481-0.28%515,000-+0.28%--
09/072,4872,4892,4582,488+2.73%988,000-+0.69%--
09/062,4242,4282,3962,422+1.13%778,000--1.74%--
09/052,4112,4312,3952,395-0.13%1,103,000--2.76%--
09/042,3952,4052,3792,398+0.08%601,000--2.6%--
09/032,4092,4322,3952,396-0.58%629,000--2.68%--
08/312,4182,4422,4102,410-1.23%732,000--2.11%--
08/302,4512,4542,4182,440-0.89%1,020,000--0.81%--
08/292,4992,5082,4562,462-1.56%1,258,000-+0.33%--
08/282,5302,5302,4902,501-0.28%727,000-+2.21%--
08/272,5262,5352,5042,508+0.44%606,000-+2.83%--
08/242,4932,5112,4852,497-1.27%573,000-+2.67%--
08/232,4762,5362,4592,529+1.4%1,129,000-+4.25%--
08/222,5122,5192,4852,494-1.27%1,011,000-+3.02%--
08/212,5252,5372,5212,5260%509,000-+4.51%--
08/202,5322,5482,5142,526+0.16%689,000-+4.81%--
08/172,5142,5312,5082,522+0.12%932,000-+5%--
08/162,5182,5282,5102,519+0.44%790,000-+5.27%--
08/152,5132,5232,4842,508+0.12%782,000-+5.11%--
08/142,4952,5192,4862,505+1.29%1,251,000-+5.21%--
08/132,4652,4752,4442,473+0.04%711,000-+4.13%--
08/102,4672,4812,4502,472-0.8%970,000-+4.26%--
08/092,4802,5102,4732,492+0.81%1,918,000-+5.24%--
08/082,4522,4802,4522,472+2.02%1,275,000-+4.57%--
08/072,4052,4272,4032,423+0.83%852,000-+2.71%--