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
20144/1, 株式分割 1→10
2012
12/28150151148151+0.4%30,790--0.13%--
12/27151151150150+0.33%26,050--0.53%--
12/26150151150150-0.6%17,890--0.86%--
12/25150152149151+0.74%32,460--0.26%--
12/21151153149150-0.86%45,360--0.33%--
12/20151152150151-1.18%28,230-+0.53%--
12/19155156152153-0.07%55,660-+1.73%--
12/18153168152153+2.97%170,070-+1.8%--
12/17150151148148-1.46%26,800--1.13%--
12/14150151149151-0.07%16,420-+0.33%--
12/13149151149151-0.2%15,630-+0.4%--
12/12150151150151+0.13%16,680-+0.6%--
12/11152152150151-1.12%18,190-+0.47%--
12/10151153150152+0.07%33,010-+1.6%--
12/07153153151152+0.07%20,290-+1.53%--
12/06153153151152+1.13%11,620-+1.47%--
12/05153153150151-0.46%17,180-+0.33%--
12/04151153151151-0.53%10,740-+0.8%--
12/03150154150152+1.47%34,530-+1.33%--
11/30148150148150+0.4%17,710--0.13%--
11/291491491481490%15,020--0.53%--
11/28149150149149-0.07%14,540--0.53%--
11/27149150149149+0.13%11,530--1.13%--
11/26148150148149-0.67%23,420--1.26%--
11/22149151148150-0.13%15,160--0.6%--
11/21152154149150-2.15%36,670--0.46%--
11/20147157146154+4.77%66,150-+1.72%--
11/19147147144147+0.21%21,900--2.27%--
11/16145148145146-0.48%25,150--2.47%--
11/15143148143147+1.87%24,560--2%--
11/14147149144144-2.1%37,530--3.8%--
11/13150150146147-2.64%49,280--1.73%--
11/12151152151151-0.2%7,490-+0.93%--
11/09153154150152-0.85%15,500-+1.13%--
11/08154155152153-1.29%42,370-+2%--
11/07153157152155+1.31%67,360-+3.33%--
11/06156157148153-1.54%90,290-+2%--
11/05152174152155+2.1%371,860-+4.3%--
11/02151153151152+0.73%24,090-+2.15%--
11/01152153151151-0.4%15,110-+1.41%--
10/311521541511520%27,020-+1.81%--
10/30150154150152+1.27%16,990-+1.81%--
10/29151153149150-0.33%23,500-+1.22%--
10/26153158150150+0.33%69,020-+1.55%--
10/25150157150150-0.73%49,500-+1.22%--
10/24152152148151-0.59%21,510-+1.96%--
10/23153153150152-0.91%15,650-+2.57%--
10/22149154149153+2.34%37,130-+3.51%--
10/19148158148150+0.74%117,070-+1.15%--
10/18148149147149+0.07%14,980-+0.41%--
10/17147149146149+1.16%16,290-+0.34%--
10/16146148146147+0.89%12,430--1.48%--
10/15144146143146+0.34%10,690--2.35%--
10/12145147144145-1.69%20,610--2.68%--
10/11145148145148-0.14%27,290--1.01%--
10/10147148145148+0.27%13,130--1.53%--
10/09147149147147-0.41%8,830--1.8%--
10/05147149147148-0.74%24,310--1.4%--
10/04147149147149+0.34%15,630--0.67%--
10/03147149147149+0.75%16,440--1%--
10/02146148146147-0.41%8,660--1.73%--
10/01148151147148+0.07%16,080--1.99%--
09/28145148145148+0.27%18,950--2.05%--
09/27148149146148-0.07%24,640--2.32%--
09/26148149147148+0.07%6,940--2.25%--
09/25147150147148-0.07%18,780--2.96%--
09/24148150147148-1.34%21,380--2.89%--
09/21150150149150+0.13%13,790--1.58%--
09/20149150148149-0.4%15,520--1.71%--
09/191461511461500%26,460--1.32%--
09/18150152150150-0.99%38,290--1.96%--
09/14152154151152+0.2%16,090--0.98%--
09/13150152150151+0.13%11,620--1.18%--
09/12151151150151-0.26%16,640--1.31%--
09/11151153151151-0.66%11,580--1.05%--
09/10151153151152-0.07%10,980--0.39%--
09/07152153151153+0.13%15,240--0.97%--
09/06150154150152+1.53%9,150--1.1%--
09/05154158150150-2.09%80,110--3.23%--
09/04153154152153+1.06%3,430--1.16%--
09/03153154150152-0.79%12,820--2.19%--
08/31150153150153+1.06%8,790--2.05%--
08/30154154151151-1.56%5,830--3.08%--
08/29152154152154-0.13%7,470--1.54%--
08/28154155152154+0.2%12,450--1.41%--
08/27154156153154-1.03%17,750--1.6%--
08/24154156153155+0.19%20,680--0.58%--
08/23154157153155+0.98%10,130--1.4%--
08/22152154152153+0.07%5,890--2.36%--
08/21152154152153-0.52%6,970--3.04%--
08/20152154151154+0.72%16,020--2.53%--
08/17152154152153+0.26%8,240--3.84%--
08/16151154151153-1.1%11,000--4.69%--
08/15152157151154+0.85%19,460--4.22%--
08/14155155153153-0.46%7,120--5.62%--
08/13155157153154-0.9%12,720--5.77%--
08/10155156154155-0.26%9,140--5.49%--
08/09157157155155+0.32%5,850--5.82%--
08/08159159151155-2.33%12,570--7.25%--
08/07158160158159-0.94%3,890--5.6%--