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
2012
12/28348348334334-4.3%119,000-+0.3%--
12/27346352346349+1.45%43,700-+4.8%--
12/26339347338344+1.18%56,900-+3.93%--
12/25331343331340+0.59%145,000-+3.03%--
12/21352352337338-4.25%116,900-+2.74%--
12/20351362346353+0.86%121,200-+7.95%--
12/19342359341350+2.04%91,400-+7.69%--
12/18349352335343-0.58%133,000-+6.52%--
12/17358358341345-4.17%131,800-+7.81%--
12/14351364345360+1.41%93,400-+13.21%--
12/13367368350355-1.66%160,400-+12.34%--
12/12358374351361+1.69%565,500-+14.97%--
12/11328355328355+7.58%420,100-+13.78%--
12/103333353293300%100,700-+6.8%--
12/073303343253300%117,900-+7.49%--
12/06320332320330+3.77%231,700-+8.2%--
12/05313321313318+0.32%47,600-+4.95%--
12/04318319312317-0.31%48,400-+5.32%--
12/03316322316318+0.32%92,800-+6.35%--
11/30314319310317+1.93%121,700-+6.73%--
11/29307314307311+1.63%92,900-+5.42%--
11/28305308305306-0.97%29,900-+4.44%--
11/27305313300309-0.32%64,900-+6.55%--
11/26314314303310-0.64%79,800-+7.64%--
11/223133143103120%51,000-+9.09%--
11/21307316305312+1.96%74,300-+10.25%--
11/20312318305306-2.24%73,300-+9.29%--
11/19321327311313-1.88%148,100-+12.59%--
11/16309320308319+5.63%271,600-+15.58%--
11/15287305282302+4.5%143,300-+10.62%--
11/14280289275289+3.21%65,600-+6.64%--
11/13290294274280-4.11%100,500-+3.7%--
11/12301304291292-3.31%81,700-+8.55%--
11/09309309288302-3.82%216,500-+12.27%--
11/08317345305314+4.32%1,286,500-+17.16%--
11/07310315295301-0.99%174,500-+13.16%--
11/06294308292304+4.47%128,400-+14.29%--
11/05283300281291+2.46%181,600-+9.81%--
11/02285285280284+1.43%79,900-+7.58%--
11/01266284265280+5.26%94,200-+5.66%--
10/31268269264266-0.75%40,400-+0.76%--
10/30270271264268-0.74%31,600-+1.13%--
10/292722722672700%40,500-+1.89%--
10/26269272266270+1.89%65,500-+1.5%--
10/25263266259265+5.58%102,900--0.38%--
10/24244251244251+1.62%46,300--5.99%--
10/23253254247247-1.2%30,700--7.84%--
10/22247252246250-0.4%38,600--7.06%--
10/19248255248251+0.4%48,200--7.04%--
10/18245251244250+1.21%44,800--7.41%--
10/17247250245247-1.2%55,300--8.52%--
10/16244253244250+1.63%55,700--7.75%--
10/15241251240246+1.23%75,600--9.23%--
10/12253258241243-6.18%174,900--10.66%--
10/11261267256259-1.15%44,400--4.78%--
10/10267268262262-3.32%68,000--3.32%--
10/09275275268271-2.17%41,200-+0.37%--
10/05283283273277-1.42%34,200-+2.59%--
10/04276283276281+1.81%34,900-+4.46%--
10/03280281276276-1.43%33,400-+2.99%--
10/02283284272280-1.75%73,300-+4.48%--
10/01290290283285+1.06%134,000-+6.74%--
09/28285285278282-1.74%58,400-+6.42%--
09/27274287274287+3.99%49,300-+9.13%--
09/26277280272276-0.36%49,200-+6.15%--
09/25282283276277-1.07%51,800-+7.78%--
09/24274282270280+1.82%30,500-+9.8%--
09/21276282273275+0.36%63,700-+9.13%--
09/20290290274274-5.19%123,800-+9.6%--
09/19286294286289+1.05%137,100-+17%--
09/18278289278286+3.25%153,200-+17.21%--
09/14274282268277+2.59%186,800-+15.42%--
09/13260276258270+4.25%197,500-+13.45%--
09/12256262256259+2.78%62,400-+9.75%--
09/11259263252252-2.7%40,900-+7.69%--
09/10257259254259+1.57%26,100-+11.64%--
09/07262268254255-2.67%104,600-+10.39%--
09/06241262241262+8.71%212,400-+13.42%--
09/05244245240241-0.82%53,900-+4.33%--
09/04247249239243-1.22%32,900-+5.19%--
09/03259259244246-1.99%91,200-+6.03%--
08/31252259250251-0.4%87,600-+7.73%--
08/30269274248252-7.69%303,400-+8.15%--
08/29282290271273+2.63%720,900-+17.17%--
08/28254276246266+2.7%275,800-+14.66%--
08/27247260243259+8.37%302,900-+12.12%--
08/24224249222239+3.91%298,400-+3.91%--
08/23213230212230+9%154,600--0.86%--
08/222102132092110%39,100--10.21%--
08/21209212206211+0.48%54,700--11.34%--
08/20213213207210-1.41%65,300--12.86%--
08/17214218211213-0.47%110,500--12.7%--
08/16206221204214+5.42%103,000--13.36%--
08/15211211203203-1.93%92,300--18.8%--
08/14210211206207-0.96%66,100--18.5%--
08/13213216206209-0.95%91,600--18.99%--
08/10214216211211-3.21%75,800--19.47%--
08/09208224206218+6.34%301,800--18.05%--
08/08205208202205+1.49%191,200--24.07%--
08/07226230196202-16.18%565,700--26.55%--