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
20146/1, 株式分割 1→3
2012
12/28342346336346+0.48%57,900-+0.87%--
12/27347347344344-1.15%27,300-+0.68%--
12/26348359347348-3.42%45,000-+2.15%--
12/25349368349361+3.34%42,600-+6.08%--
12/21352354346349-0.95%31,500-+3.25%--
12/20357357350352-1.12%30,600-+4.55%--
12/19355359352356+0.38%35,100-+6.37%--
12/18358359353355-1.11%20,100-+6.61%--
12/17370370354359-2.97%33,600-+8.13%--
12/14347370347370+6.32%127,500-+12.12%--
12/13341350340348+2.86%80,100-+6.1%--
12/12337339334338+0.5%19,800-+3.15%--
12/11334337334337-0.3%9,900-+2.64%--
12/10343343334338+0.3%13,500-+2.95%--
12/07333347333337+1.71%45,600-+2.64%--
12/06337337331331-2.65%54,900-+0.91%--
12/05346346340340-2.67%5,400-+3.66%--
12/04344349341349+0.29%26,700-+6.5%--
12/03349349341348-0.29%11,400-+6.2%--
11/30334349333349+4.59%69,300-+6.83%--
11/29330334330334+1.52%20,400-+2.14%--
11/28320329320329+2.81%13,800-+0.61%--
11/27322323320320+0.1%1,800--2.14%--
11/26317322317320+0.84%15,300--2.24%--
11/22324325317317-0.11%44,700--3.06%--
11/21326326317317+0.21%3,900--2.96%--
11/20323323317317-2.66%8,400--2.86%--
11/19323325320325+2.63%8,400-+0.1%--
11/16327327317317-1.65%15,300--2.16%--
11/15315322315322+3.53%25,500--0.21%--
11/14304312304311+2.3%18,900--3.31%--
11/13309309302304-1.72%130,800--5.19%--
11/12322322301310-4.03%44,400--3.53%--
11/09329329323323-2.22%14,700-+0.52%--
11/08331333329330-0.3%14,100-+3.45%--
11/07323338323331-2.17%56,100-+4.09%--
11/06345346338338-1.26%63,600-+6.73%--
11/05342345339343+0.29%29,400-+8.78%--
11/02341343340342+0.49%9,600-+9.16%--
11/01334343333340+1.8%32,100-+9.32%--
10/313333343323340%26,400-+8.09%--
10/30338339334334-1.76%12,300-+8.79%--
10/29340342338340+1.19%8,400-+11.11%--
10/26337337334336-1.18%12,300-+10.53%--
10/25337340332340+0.99%39,900-+12.58%--
10/24326340326337+3.48%53,400-+12.22%--
10/23323325323325+1.67%22,200-+9.17%--
10/22312320312320+1.91%27,600-+7.74%--
10/19310314308314+0.53%13,200-+6.44%--
10/18308318308312+1.96%56,100-+6.24%--
10/17295309295306+3.84%76,800-+4.91%--
10/16292295292295+0.23%21,000-+1.37%--
10/152932942932940%15,300-+1.15%--
10/12297297294294-0.56%3,900-+1.49%--
10/11295299295296-0.22%28,500-+2.42%--
10/10299299294297-0.78%14,700-+3.01%--
10/09298299298299+2.05%26,400-+4.18%--
10/05293293290293-0.23%9,000-+2.45%--
10/04297302294294-1.12%36,000-+3.04%--
10/03299299292297-0.45%17,400-+4.21%--
10/02302302294298-0.44%46,500-+5.05%--
10/01300310297300+1.01%47,700-+5.89%--
09/28289298289297+2.77%30,900-+5.2%--
09/27291291287289+0.35%17,100-+2.73%--
09/26286291286288-0.8%12,900-+2.74%--
09/25286290284290-0.34%15,900-+3.94%--
09/242862912832910%18,300-+4.68%--
09/21287291287291+1.16%2,400-+5.05%--
09/20291292287288-1.15%4,800-+4.23%--
09/19288293288291-0.57%29,700-+5.82%--
09/18287293287293+2.09%23,100-+6.81%--
09/14283287283287+1.53%28,200-+5.01%--
09/13279282277282+1.8%36,000-+3.8%--
09/12279280277277-0.72%9,600-+2.34%--
09/11279280277279-0.24%59,700-+3.46%--
09/10280282278280+0.12%9,900-+3.7%--
09/07276280276280+1.45%16,200-+3.97%--
09/06275276272276+0.24%13,200-+2.86%--
09/05274275270275+0.36%12,600-+2.61%--
09/04273275273274+0.24%22,200-+2.62%--
09/032732752712730%16,800-+2.37%--
08/31269273269273+0.86%17,700-+2.76%--
08/30275277268271-2.87%31,500-+2.26%--
08/29277280275279+0.72%15,900-+5.68%--
08/28282282277277-1.89%42,600-+5.32%--
08/27277285277282+2.17%31,800-+7.76%--
08/24268280268276+3.11%35,700-+5.87%--
08/23263268263268+1.26%18,900-+2.68%--
08/22263265263265+0.51%14,100-+1.4%--
08/21263264263263-0.38%20,400-+1.28%--
08/20263264260264+0.63%13,500-+1.67%--
08/17263263262263-0.38%6,600-+1.03%--
08/16264264261264+0.13%4,200-+1.8%--
08/152632642612630%10,800-+1.67%--
08/14263263261263+0.89%66,000-+2.07%--
08/13260262260261-0.51%4,500-+1.16%--
08/10264264260262-0.51%4,800-+2.08%--
08/09263264263264+0.13%4,800-+2.59%--
08/082632642612630%12,000-+2.86%--
08/07263263262263+0.64%17,400-+2.86%--