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
20137/1, 株式分割 1→200
2012
12/28400408391395-2.11%193,200--5.62%--
12/27408411402403-2.89%118,800--3.82%--
12/26421422415415-1.89%160,200--0.95%--
12/25423426421423+1.2%88,600-+0.95%--
12/21418423417418-0.48%106,200--0.24%--
12/20420421416420-0.24%75,600-+0.48%--
12/19420422419421-0.71%92,600-+0.72%--
12/18426427424424-0.24%63,400-+1.68%--
12/17423425421425+1.43%41,400-+1.92%--
12/14418420417419+0.12%69,600-+0.24%--
12/13421421416419+0.48%30,000-+0.12%--
12/12420420414417+0.12%34,400--0.36%--
12/11417420416416-0.48%30,200--0.72%--
12/10422423417418-0.95%54,200--0.48%--
12/07422423420422+0.12%20,000-+0.48%--
12/06421422418422+0.24%22,600-+0.12%--
12/05421425418421-0.59%34,800--0.36%--
12/04428428420423-0.82%25,200-0%--
12/03425428425427+0.47%33,000-+0.83%--
11/30427427423425+0.24%19,200-+0.12%--
11/29421425417424+0.12%40,200--0.12%--
11/28419424417423+1.32%27,800--0.24%--
11/27415418413418+1.21%33,600--1.76%--
11/264174174114130%32,200--3.17%--
11/22410414410413+0.73%35,000--3.4%--
11/21410413410410+0.12%17,200--4.32%--
11/20414414409409-1.09%38,000--4.44%--
11/19418424410414+1.22%36,000--3.61%--
11/16408412407409+0.74%20,400--5%--
11/15409413406406-0.61%20,600--5.7%--
11/14412413408408-0.49%17,600--5.34%--
11/13428428404410-4.98%53,000--5.09%--
11/12433438428432+0.94%17,000--0.35%--
11/094284344284280%8,800--1.27%--
11/08426434426428+0.12%8,200--1.27%--
11/07429431427427-0.23%17,000--1.61%--
11/06435436428428-2.06%20,600--1.61%--
11/05440440437437-0.68%10,800-+0.46%--
11/02438440436440+0.34%12,600-+0.92%--
11/01440440437439-0.79%6,600-+0.57%--
10/31441443441442-0.56%9,200-+1.14%--
10/30439446438445+1.37%31,600-+1.72%--
10/29432439432439+1.74%5,000-+0.34%--
10/26439439431431-0.81%5,400--1.37%--
10/25433435431435+0.46%6,000--0.8%--
10/24436438431433-0.8%12,600--1.26%--
10/23437438436436-0.68%8,600--0.68%--
10/22439439436439+0.46%5,400-0%--
10/19436438433437+0.69%13,600--0.68%--
10/18432436431434+0.81%8,600--1.36%--
10/17435435429431+0.47%11,200--2.16%--
10/16428432428429+0.47%17,400--2.83%--
10/15422427422427+1.07%4,600--3.29%--
10/12427427422422+0.36%14,200--4.52%--
10/11421422418421-1.52%12,800--4.86%--
10/10433435420427-1.5%24,400--3.61%--
10/094394414344340%23,200--2.14%--
10/05442442432434-2.03%22,400--2.14%--
10/04439443437443+0.45%11,000-+0.11%--
10/03443444439441-1.01%22,600--0.34%--
10/02445448444445-0.34%21,800-+0.91%--
10/01450450445447-0.67%7,800-+1.25%--
09/28454454449450-0.88%23,400-+2.16%--
09/27449455448454+1.11%39,000-+3.54%--
09/26448449447449+0.22%15,600-+2.63%--
09/25441448441448+0.34%18,600-+2.64%--
09/24445446443446+0.22%10,600-+2.76%--
09/21444445442445-0.34%11,400-+2.77%--
09/20445447443447+0.11%12,800-+3.6%--
09/194484484454460%12,800-+3.96%--
09/18448448445446-1%14,800-+4.21%--
09/14450451441451+0.45%46,200-+5.75%--
09/13447449445449+0.67%31,800-+5.53%--
09/12442446441446+0.91%14,800-+5.07%--
09/11443443439442-0.23%30,200-+4.37%--
09/10438443436443+1.26%12,000-+4.61%--
09/07434440434437+0.69%40,400-+3.55%--
09/06435435428434-0.23%4,000-+3.09%--
09/054364364304350%19,200-+3.33%--
09/04435439430435+0.58%23,600-+3.57%--
09/03430434429433+1.76%13,200-+3.22%--
08/31430430425425-0.47%9,000-+1.43%--
08/30430430425427-0.7%5,000-+1.91%--
08/294304304274300%5,200-+2.87%--
08/28425430420430+1.42%23,600-+2.87%--
08/27424427422424+0.36%30,600-+1.68%--
08/24421425417423+0.36%6,000-+1.32%--
08/23420422417421+0.96%11,600-+0.72%--
08/22413418413417+1.21%15,400--0.24%--
08/21410415408412+0.61%12,200--1.67%--
08/20410413408410-0.12%8,200--2.5%--
08/17406410406410+0.61%12,800--2.61%--
08/16410410404408+1.12%11,000--3.44%--
08/15406412403403-0.74%17,000--4.73%--
08/14410411401406-1.34%34,400--4.47%--
08/13415419411412-1.67%23,200--3.4%--
08/10420422418419-1.3%15,600--1.76%--
08/09426428416424-0.47%13,400--0.47%--
08/08424426422426+0.59%10,000-+0.24%--
08/07432432423424-1.74%15,000--0.35%--