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
20131/1, 株式分割 1→200
2012
12/28678678658677-0.15%77,100-+6.95%--
12/27700704666678-1.74%95,600-+7.96%--
12/26700701670690-4.17%97,000-+10.93%--
12/25661748661720+10.77%253,000215億323万+17.07%25.891.18
12/216506586266500%120,400-+7.08%--
12/20650657646650+0.78%121,600-+8.15%--
12/19649649638645+0.08%40,200-+8.59%--
12/18639649631645+0.94%54,000-+9.42%--
12/17650659635639-0.23%93,400-+9.52%--
12/14644648637640+0.79%35,400-+10.92%--
12/13646646632635-0.94%32,600-+11.21%--
12/12647655641641-0.16%54,000-+13.25%--
12/11650650638642-0.77%40,200-+14.44%--
12/10655655635647-0.38%71,200-+16.37%--
12/07619651619650+4.76%161,000-+17.66%--
12/06618620612620+0.4%38,800-+13.76%--
12/05608618606618+1.65%39,800-+14.56%--
12/04613614606608-1.06%26,800-+13.98%--
12/03610615603614+0.24%42,000-+16.51%--
11/30615618607613+1.16%60,200-+17.79%--
11/29618623605606+0.17%98,400-+17.8%--
11/28625637598605+6.71%368,200-+19%--
11/27570578566567-0.61%19,600-+12.85%--
11/26565587564570+2.61%79,600-+14.69%--
11/22561570551556+0.09%49,600-+12.91%--
11/21534561532555+5.51%82,000-+13.73%--
11/20530535526526+1.06%83,000-+8.9%--
11/19512538512521+2.06%49,400-+8.44%--
11/16501510501510+2.41%39,400-+6.92%--
11/15493500491498+1.12%30,200-+5.06%--
11/14505505490493-2.48%73,400-+4.34%--
11/13500508500505+1.61%12,800-+7.45%--
11/12488497488497+1.02%26,400-+6.2%--
11/09485492483492-1.5%53,000-+5.58%--
11/08499506497500-1.28%39,800-+7.65%--
11/07520520503506-1.94%39,000-+9.52%--
11/06518521505516-0.48%39,000-+12.42%--
11/05520528512519-3.08%61,200-+13.71%--
11/02505540502535+8.85%241,000-+18.36%--
11/01475520474492+5.13%451,200-+9.71%--
10/31459468456468+3.43%84,600-+4.82%--
10/30456458452452-0.88%11,200-+1.57%--
10/29455457455456+0.44%36,000-+2.7%--
10/26455456454454+0.33%35,600-+2.48%--
10/25451453450453-0.33%15,800-+2.38%--
10/24451454449454-0.22%65,000-+2.95%--
10/23445456445455+2.36%119,000-+3.41%--
10/22445448439445-0.89%4,200-+1.48%--
10/19445449443449+0.9%38,800-+2.4%--
10/18443448443445-0.11%74,600-+1.72%--
10/174434484424450%34,000-+2.06%--
10/16443445440445+0.11%11,600-+2.3%--
10/15436445436445+0.45%17,000-+2.42%--
10/12435444435443+1.03%43,200-+2.19%--
10/11435440435438-0.45%46,000-+1.62%--
10/10440441436440-3.19%13,800-+2.33%--
10/09440460440455+2.02%23,000-+5.94%--
10/05444450444446+0.22%21,400-+4.33%--
10/04448448440445-0.34%9,400-+4.34%--
10/03445446444446+0.79%8,200-+4.94%--
10/02433444433443+2.79%21,400-+4.61%--
10/01434438431431-0.69%3,800-+2.01%--
09/28430438430434+0.81%12,000-+2.97%--
09/27439439421430-0.23%11,000-+2.38%--
09/26431432431431-2.05%3,000-+2.86%--
09/25433440432440-0.45%5,800-+5.26%--
09/24428444428442+4.74%29,800-+6%--
09/21420427420422-0.47%8,200-+1.44%--
09/20430430424424-1.62%6,400-+2.17%--
09/19428431423431+1.41%81,400-+3.86%--
09/18426426424425-0.12%33,000-+2.16%--
09/14428428425426-0.47%22,600-+2.04%--
09/13432432428428-1.5%12,400-+2.27%--
09/12425435424434+2.97%53,000-+3.58%--
09/11422423419422-0.24%20,400-+0.12%--
09/10420423416423+1.81%22,000-+0.36%--
09/07415418410415+1.22%31,800--1.43%--
09/064074134074100%25,000--2.84%--
09/054114114104100%4,000--3.07%--
09/044104104104100%400--3.3%--
09/03411411410410-0.24%1,000--3.53%--
08/31408417405411+0.24%26,400--3.29%--
08/304114174104100%13,200--3.53%--
08/29408411406410+1.23%10,800--3.53%--
08/28408408405405-0.74%14,600--4.93%--
08/27410410406408-0.49%12,600--4.23%--
08/24411411410410-0.36%14,400--3.98%--
08/23410412409412+0.61%45,600--3.63%--
08/22413415409409-0.85%45,400--4.22%--
08/21412415409413+0.86%95,600--3.4%--
08/20414414409409-1.09%53,200--4.22%--
08/17412414408414+0.85%95,400--3.16%--
08/16414415402410-1.44%137,400--3.98%--
08/15441441414416-7.56%148,200--2.8%--
08/14459463450450-1.96%59,200-+5.14%--
08/13454459451459+1.21%7,200-+7.49%--
08/10447455447454-0.11%4,800-+6.46%--
08/09458460454454-2.26%3,000-+6.82%--
08/08448465448465+5.57%24,600-+9.55%--
08/07430445430440+4.27%20,400-+4.27%--