株価チャート

2012/06/06～2012/12/28

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
20131/1, 株式分割 1→200
2012
12/28780800767800+1.78%33,000--2.56%--
12/27810820784786-2.6%44,500--3.79%--
12/26833850760807-6.27%114,100--0.86%--
12/25856864851861+0.17%71,20058億5566万+6.43%9.051.83
12/21864864850860+0.23%32,600-+7.17%--
12/20841860841858+1.48%45,400-+7.86%--
12/19875877841845-3.32%60,800-+7.1%--
12/18885886861874-0.4%42,600-+11.76%--
12/17869900865878+2.15%50,000-+13.23%--
12/14851860841859-0.75%53,600-+11.85%--
12/13870877856866+0.06%37,600-+13.58%--
12/12856876838865+1.23%51,600-+14.57%--
12/11847865820855-1.38%74,400-+14.24%--
12/10881905865867-1.59%71,800-+16.62%--
12/07920922875881-2.76%108,600-+19.63%--
12/06890930880906+4.68%247,800-+24.55%--
12/05801894780865+9.77%194,800-+20.64%--
12/04795814776788-1.5%90,600-+11.14%--
12/03794845790800+2.3%206,600-+13.64%--
11/30742800733782+5.46%158,400-+12.03%--
11/29713742712742+3.34%41,200-+6.84%--
11/28724730711718-1.44%30,800-+3.99%--
11/27723730723728+0.69%27,400-+5.66%--
11/26730735722723-0.41%73,800-+5.24%--
11/22699732699726+4.16%130,600-+5.99%--
11/21702705690697-0.64%36,800-+2.05%--
11/20697702693702+1.37%40,400-+3.01%--
11/19689693683692+1.32%70,200-+2.06%--
11/16684685680683+0.81%15,000-+1.04%--
11/15673685661678-2.87%104,600-+0.37%--
11/14691698690698+1.23%38,400-+3.64%--
11/13697699685689-1.22%28,200-+2.68%--
11/12702705688698-0.07%28,200-+4.26%--
11/09707715696698-1.27%89,200-+4.49%--
11/08686707685707+2.09%47,400-+6.16%--
11/07695697685693-0.93%43,400-+4.45%--
11/06712712691699-2.71%60,600-+5.75%--
11/05690719688719+5.51%89,800-+8.86%--
11/02671687671681+2.02%34,000-+3.65%--
11/01664668660668+1.68%19,000-+1.6%--
10/31665665653657-0.91%38,600-+0.08%--
10/30666667661663+0.38%11,400-+0.84%--
10/296586656586600%12,600-+0.46%--
10/26670670657660-1.42%31,600-+0.46%--
10/25665673665670+1.52%18,400-+1.9%--
10/24666666655660-1.93%37,200-+0.38%--
10/23675681673673-0.3%12,000-+2.2%--
10/22668675662675-0.59%39,400-+2.66%--
10/19688688675679+0.52%35,800-+3.12%--
10/18692700675675+4.33%129,600-+2.58%--
10/17644651643647+0.7%18,000--1.67%--
10/16640645640643+0.39%5,000--2.65%--
10/156356406296400%10,600--3.32%--
10/12641641625640-0.47%49,400--3.61%--
10/11650650641643-0.31%15,800--3.6%--
10/10648650645645-0.77%15,000--3.73%--
10/09655659648650-0.23%23,200--3.42%--
10/05655655646652+0.31%9,600--3.62%--
10/04646650646650+0.54%2,000--4.2%--
10/03654654646646-0.31%9,000--5%--
10/02653654648648-0.92%8,400--4.99%--
10/01664665654654-0.91%3,200--4.39%--
09/286606616606600%3,600--3.93%--
09/27654660654660-0.75%800--4.35%--
09/26660665653665+0.53%3,400--4.04%--
09/25673673662662-0.9%3,400--4.82%--
09/24668675668668-0.22%4,000--4.09%--
09/21662670662669+1.13%3,800--4.02%--
09/20664668660662-1.27%6,000--4.96%--
09/19661670661670-0.37%2,400--3.87%--
09/18654673653673+1.89%5,600--3.38%--
09/14653660650660-4.62%5,400--5.17%--
07/13680695674692+1.84%10,200--0.72%--
07/12680689677680-0.59%8,400--2.37%--
07/11685688674684-0.22%17,800--1.8%--
07/10688698685685-0.72%12,200--1.58%--
07/09694700688690-1.78%20,400--0.58%--
07/06705708695703-0.35%36,600-+1.37%--
07/05714717705705-1.33%17,200-+1.88%--
07/04727727708715-2.32%33,000-+3.25%--
07/03711732700732+3.32%42,800-+5.86%--
07/02716717708708-0.84%20,600-+2.76%--
06/29704715696714+1.42%16,200-+3.78%--
06/28695719695704+0.57%24,600-+2.33%--
06/27691707689700+0.14%25,600-+2.19%--
06/26701710697699-1.69%33,600-+2.34%--
06/25737737711711-3.46%38,800-+4.25%--
06/22720737720737-0.07%30,000-+8.47%--
06/21737745723737+2.15%58,800-+8.86%--
06/20690725687722+5.02%97,400-+6.73%--
06/19679687673687+1.03%27,400-+1.93%--
06/18671687668680+2.41%49,800-+0.89%--
06/15665672653664-0.23%14,000--1.48%--
06/14682682658666-0.15%21,400--1.7%--
06/13674681667667-1.04%11,000--1.84%--
06/12670674665674+0.07%4,400--1.25%--
06/11675675658673+1.66%9,400--1.9%--
06/08694694654662-3.43%25,800--4.06%--
06/07695695673686+0.22%14,000--1.22%--
06/06645695641684+6.96%35,800--1.87%--