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
20199/4, 株式分割 1→3
20187/1, 株式併合 10→1
2012
12/28387410383407+3.39%1,310,100--7.58%--
12/27423427370393-11.28%3,196,800--10.2%--
12/26430457427443+3.91%2,358,600-+1.92%--
12/25487500423427-17.42%4,151,400--1.01%--
12/21573577503517-10.4%2,418,300-+21%--
12/20593610573577-4.95%1,087,200172億6242万+37.63%-22.51
12/19590613557607+5.2%1,500,900-+48.33%--
12/18620640543577-9.9%2,516,400-+44.89%--
12/17597663583640+27.15%3,339,300-+65.37%--
12/14490517480503+0.67%1,432,800-+34.22%--
12/13483510473500+2.74%2,001,900-+36.24%--
12/12447490430487+10.61%2,358,900-+35.56%--
12/11443460423440+3.13%2,661,600-+24.65%--
12/10397430390427+6.67%1,280,100-+22.61%--
12/07410413387400-6.25%1,955,100-+16.28%--
12/06430450417427-4.48%2,016,300-+25.12%--
12/05397450393447+17.54%4,399,800-+32.54%--
12/04373383357380+0.88%1,364,400-+14.46%--
12/03363430350377+14.14%4,120,200-+14.14%--
11/30333337327330-1%266,100-+0.61%--
11/29337337330333-1.96%223,200-+1.32%--
11/283403433333400%218,700-+3.34%--
11/27337343333340+2%271,200-+3.34%--
11/26333340330333-2.91%465,000-+1.01%--
11/22360363343343-2.83%781,800-+4.04%--
11/21343360337353+3.92%715,500-+7.07%--
11/20337347330340+0.99%481,500-+3.34%--
11/19330340330337+3.06%307,200-+2.33%--
11/16327327320327+1.03%157,200--0.71%--
11/15327327317323-1.02%311,100--1.72%--
11/14320340317327+5.38%903,900--1.01%--
11/13313317303310-2.11%306,600--6.06%--
11/12323323313317-2.06%176,700--4.04%--
11/09313323310323+3.19%278,400--2.32%--
11/083103133073130%375,600--5.34%--
11/07320323313313-2.08%231,000--5.05%--
11/06323327320320-1.03%203,400--3.03%--
11/053273303203230%221,400--1.72%--
11/02330330320323-1.02%221,700--1.42%--
11/01323327320327-1.01%178,200--0.1%--
10/31333337327330+2.06%304,200-+1.23%--
10/303233273103230%560,700--0.21%--
10/29330333320323-3.96%512,700-+0.1%--
10/26343343333337-2.88%335,100-+4.55%--
10/25343350340347+0.97%180,600-+8%--
10/24333343333343+0.98%195,600-+7.63%--
10/23353353337340-2.86%623,100-+6.92%--
10/22340360337350+3.96%945,600-+10.06%--
10/19337337333337+1%147,900-+6.2%--
10/183333403303330%220,500-+5.49%--
10/17340347333333-2.91%560,400-+5.82%--
10/16330353323343+4.04%948,000-+8.99%--
10/15330337327330-1%286,500-+5.1%--
10/12343357327333-4.76%1,137,900-+6.5%--
10/11320350310350+9.38%1,403,100-+11.82%--
10/10330330320320-1.03%255,900-+2.56%--
10/09337337323323-1.02%475,800-+3.63%--
10/05323337317327+2.08%790,800-+4.7%--
10/04310323307320+4.35%394,200-+2.24%--
10/03303320297307+1.1%546,300--2.02%--
10/02310310300303-2.15%177,900--3.4%--
10/01290310287310+8.14%434,400--1.9%--
09/28287293283287-1.15%275,400--9.57%--
09/27297297287290-3.33%295,800--9.09%--
09/262973002933000%93,300--6.83%--
09/253003072903000%412,200--7.12%--
09/24293303290300+2.27%230,400--7.98%--
09/21297300287293-1.12%688,500--10.3%--
09/20317320297297-6.32%876,900--9.83%--
09/19313320313317+1.06%195,000--4.04%--
09/18313317307313-3.09%622,800--5.34%--
09/143273333233230%271,500--2.32%--
09/13327327320323+1.04%132,900--2.02%--
09/12320323317320+1.05%165,900--3.03%--
09/11327330313317-2.06%397,800--4.04%--
09/10330333323323-1.02%210,000--2.02%--
09/07317330317327+4.26%254,400--0.71%--
09/06320320313313-2.08%338,700--4.76%--
09/05323327320320-1.03%139,800--3.03%--
09/04327330320323-1.02%345,600--2.02%--
09/03330333327327-1.01%192,600--1.01%--
08/31337340330330-1%210,300--0.3%--
08/30330340327333+1.01%268,500-+0.7%--
08/29333333327330-1%314,100--0.6%--
08/28343343333333-3.85%261,900-+0.4%--
08/273433473403470%224,400-+4.42%--
08/24337350333347+2.97%302,100-+4.42%--
08/23343347337337-2.88%318,600-+1.1%--
08/223433473333470%480,600-+3.79%--
08/21363367343347-2.8%781,800-+3.17%--
08/20343360340357+8.08%912,900-+5.84%--
08/17333337327330-1%309,600--2.08%--
08/16347350330333-2.91%588,600--1.09%--
08/15333347327343+6.19%735,600-+1.28%--
08/14313333313323+3.19%414,600--5.18%--
08/133133203033130%277,200--8.38%--
08/10313320310313-1.05%119,100--8.38%--
08/093133173103170%157,800--7.14%--
08/08313330313317+1.06%418,200--6.86%--
08/07313317307313+1.08%268,200--7.57%--