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
2012
12/28542572541549+1.29%44,300--0.9%--
12/27544545541542-0.73%32,200--1.99%--
12/26545547541546-4.71%106,100--1.27%--
12/25567573567573+1.06%149,900-+3.8%--
12/215675695655670%27,900-+2.9%--
12/20570570566567-0.53%24,700-+3.28%--
12/19568570567570+0.53%19,500-+4.2%--
12/18567570560567+0.18%26,400-+3.85%--
12/17564568561566+1.07%35,000-+4.04%--
12/14558560556560+0.54%19,900-+3.13%--
12/13556558556557+0.36%18,400-+2.96%--
12/12555555551555+0.54%16,200-+2.78%--
12/11550552548552+0.36%14,200-+2.22%--
12/10552552549550-0.18%18,300-+2.04%--
12/07551551542551+0.18%26,400-+2.23%--
12/065515515475500%15,300-+2.23%--
12/05550550548550-0.18%15,100-+2.42%--
12/04551551549551+0.18%15,800-+2.61%--
12/03548552546550+0.73%19,900-+2.42%--
11/30547548535546-0.73%52,400-+1.87%--
11/29548551547550+0.36%15,200-+2.61%--
11/28544553541548+0.92%25,500-+2.43%--
11/27541543540543+0.74%7,800-+1.69%--
11/265425425375390%12,900-+0.94%--
11/22540540536539+1.13%9,000-+0.94%--
11/21538539532533-0.93%12,700-0%--
11/20538538535538+0.75%4,400-+0.94%--
11/19528536528534+0.75%9,200-+0.38%--
11/165335335295300%7,300--0.38%--
11/15527530521530+1.15%8,100--0.19%--
11/14525528520524-0.19%14,900--1.32%--
11/13529530523525-0.76%13,700--1.13%--
11/125305325295290%6,400--0.38%--
11/09532532528529-0.19%7,100--0.38%--
11/08532532530530-0.75%7,100--0.19%--
11/075305345305340%8,500-+0.56%--
11/06539539534534-0.74%11,100-+0.56%--
11/05536538535538-0.19%7,000-+1.32%--
11/02536539535539+0.56%6,800-+1.51%--
11/015405405355360%3,500-+1.13%--
10/31530538526536-0.74%23,800-+1.32%--
10/305415425395400%9,100-+2.08%--
10/29538541536540+0.37%9,000-+2.27%--
10/26538539536538-0.19%4,700-+2.09%--
10/25535539534539+0.75%9,800-+2.47%--
10/24530535529535+0.94%5,200-+1.9%--
10/23540540529530-1.67%16,400-+1.15%--
10/22530539529539+1.7%12,900-+2.86%--
10/19527531525530+0.95%7,800-+1.53%--
10/18524525519525+0.96%16,400-+0.57%--
10/17527527519520+0.19%10,900--0.19%--
10/16526526519519-0.19%11,200--0.19%--
10/155205225185200%7,700-0%--
10/12527529518520-1.14%15,600-+0.19%--
10/11527529526526-0.38%4,100-+1.35%--
10/10529529526528-0.38%5,200-+1.93%--
10/09530530526530+0.57%10,900-+2.51%--
10/05528529527527-0.19%6,200-+2.13%--
10/04530530527528-0.19%3,800-+2.33%--
10/03533533527529+0.38%4,000-+2.72%--
10/02536536526527-1.68%14,400-+2.53%--
10/01534540531536+1.32%13,500-+4.28%--
09/28526532526529+0.57%11,900-+3.12%--
09/27524526522526+1.15%8,800-+2.53%--
09/26517521515520+0.58%8,500-+1.56%--
09/255165175145170%7,700-+0.98%--
09/24516517516517+0.39%3,300-+0.98%--
09/21514516514515-0.19%7,000-+0.78%--
09/20517517515516-0.19%2,700-+0.98%--
09/19516517514517+0.19%5,800-+1.17%--
09/18517517514516+0.78%13,600-+0.98%--
09/14515515511512+0.39%9,000-+0.39%--
09/135115115075100%2,800-0%--
09/12510510506510+0.59%5,100-0%--
09/115095115065070%4,700--0.39%--
09/10510513506507+0.4%6,000--0.39%--
09/07505506502505+0.2%4,700--0.79%--
09/06509509504504-0.59%5,300--0.79%--
09/05509510504507-0.59%3,900--0.2%--
09/04509510505510-0.2%3,300-+0.39%--
09/03509511509511+0.39%2,500-+0.59%--
08/315085095025090%7,000-+0.2%--
08/30511514508509+0.2%2,600-+0.39%--
08/29510512508508-0.59%5,200-+0.2%--
08/28513516509511-0.58%5,400-+0.99%--
08/27517519512514-0.39%4,600-+1.58%--
08/24519519511516-0.77%2,800-+2.18%--
08/23518520511520+1.17%10,500-+2.97%--
08/22516516512514-0.19%4,300-+1.98%--
08/21511517510515+0.98%5,000-+2.18%--
08/205095155095100%8,000-+1.19%--
08/17515515505510-0.78%12,100-+1.39%--
08/16515515512514+0.39%10,300-+2.19%--
08/15515517506512-0.39%12,100-+1.79%--
08/14505514504514+2.19%12,900-+2.19%--
08/13501504501503+0.2%4,900-0%--
08/105025025005020%3,200--0.2%--
08/09503503499502+0.4%13,100--0.2%--
08/085005025005000%12,000--0.79%--
08/07500500499500+0.1%2,900--0.79%--