株価チャート

2012/08/06～2012/12/27

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
20179/1, 株式分割 1→2
2012
12/27339342339339+0.15%52,400--1.45%--
12/26341341337339-0.29%72,600--1.6%--
12/25342346338340-0.44%81,200--1.59%--
12/21346346341341-0.58%30,800--1.16%--
12/20345347342343-0.58%48,200--0.87%--
12/19344347343345+0.58%24,600--0.29%--
12/18346346341343-0.44%61,800--0.87%--
12/17349349343345+0.88%32,400--0.43%--
12/143423463403420%50,000--1.59%--
12/13343343340342-0.29%28,800--1.59%--
12/12345346341343-0.72%40,400--1.58%--
12/11349349345345-0.86%36,200--1.15%--
12/10350350348348+1.46%46,200--0.29%--
12/07340343340343+0.59%24,600--1.72%--
12/06342342339341+1.19%23,600--2.57%--
12/05336338336337+0.15%17,200--3.71%--
12/04338338333337-0.59%59,600--4.13%--
12/033403413393390%33,800--4.11%--
11/30344344339339-1.74%66,80066億3866万-4.38%11.071.32
11/29348349345345-0.86%27,600--2.96%--
11/28347349343348-2.11%45,200--2.39%--
11/27354356354355+0.14%54,800--0.56%--
11/26355355353355+0.85%32,600--0.7%--
11/22351352350352+0.14%48,800--1.82%--
11/21351352350351-0.14%51,400--2.23%--
11/20352354350352-1.26%70,800--2.36%--
11/19350357350356+1.71%45,000--1.11%--
11/16349356349350+0.43%71,400--2.78%--
11/15346350346349+0.72%23,200--3.46%--
11/14349349341346-1%34,200--4.42%--
11/13352352343350-1.55%71,400--3.45%--
11/12354356353355+0.28%46,000--2.2%--
11/09356356354354-0.42%28,400--2.75%--
11/08358358356356-0.7%38,000--2.6%--
11/07359359358358-0.28%36,400--2.19%--
11/06357361357359+0.7%36,800--2.18%--
11/05355358354357+0.56%49,600--2.6%--
11/02353356353355+0.42%48,600--3.14%--
11/01356356353353-1.12%38,000--3.29%--
10/31356365354357-1.24%75,200--2.19%--
10/30365370356362-1.36%78,600--0.69%--
10/29367370366367-0.14%23,800-+0.96%--
10/26372372365367-1.21%32,600-+1.38%--
10/25365372365372+1.78%44,600-+2.91%--
10/24368368365365-0.82%24,600-+1.39%--
10/23369369367368-0.27%20,400-+2.51%--
10/22370372368369-1.47%39,000-+3.07%--
10/19375376366375-0.4%42,600-+5.2%--
10/18373378372376+0.8%53,800-+6.21%--
10/17361373360373+3.32%35,200-+5.97%--
10/16359361356361-0.14%21,400-+3.14%--
10/15364364355362-0.69%17,800-+3.58%--
10/12361368360364+0.55%15,400-+4.6%--
10/11359365359362-0.69%6,800-+4.32%--
10/10365372361365-1.88%34,600-+5.04%--
10/09375378370372-1.59%24,000-+7.37%--
10/05381381376378-0.79%22,600-+9.42%--
10/04383383370381-0.52%50,600-+10.61%--
10/03370386370383+3.8%123,000-+11.84%--
10/02357370357369+4.54%75,400-+8.06%--
10/01344353340353+3.22%12,600-+3.68%--
09/28344344340342+0.44%11,400-+0.44%--
09/27340340339340+0.15%9,400-0%--
09/26338341336340+1.04%8,200--0.44%--
09/25333336330336+0.6%19,400--1.47%--
09/24335339334334-1.76%7,600--2.34%--
09/21343343334340-1.02%10,600--0.58%--
09/20347347340344-0.58%5,200-+0.15%--
09/19345347345346+0.44%4,000-+0.73%--
09/18340345340344+1.93%20,200-+0.29%--
09/14329339327338+4.01%25,400--1.89%--
09/13322325322325-0.15%14,400--5.67%--
09/12328328321325-0.76%18,600--6.07%--
09/11329329322328-2.24%22,800--5.62%--
09/10335335330335+0.15%8,200--3.74%--
09/07337337330335-0.59%18,000--4.15%--
09/06344344330337-1.17%9,200--4.13%--
09/05343343337341-0.87%2,200--3.27%--
09/04345345341344-0.29%4,800--2.69%--
09/033453493433450%6,000--2.41%--
08/31347348343345-1.01%4,20067億5633万-2.68%11.271.35
08/30349349342348-0.14%4,800--1.97%--
08/29349349346349+0.72%7,400--1.83%--
08/28353355340346-1.7%19,600--2.54%--
08/27352352350352+0.28%3,200--1.12%--
08/24348352348351+0.14%1,600--1.4%--
08/23353353343351-0.28%6,600--1.54%--
08/22351352347352+0.43%8,400--1.54%--
08/21350350350350+1.01%2,000--1.69%--
08/20349351345347-0.72%6,400--2.94%--
08/17347351344349-0.29%20,800--2.24%--
08/16349350346350+0.43%12,600--1.96%--
08/15348355341349-0.57%38,800--2.65%--
08/14351352350351-0.71%12,600--2.37%--
08/13351353346353-0.42%17,600--2.22%--
08/10358359354355-0.84%16,600--2.07%--
08/09359363356358-0.28%17,400--1.24%--
08/08363363356359-1.24%22,200--0.97%--
08/07364371360363-0.41%21,000-+0.28%--
08/06374374365365-2.15%16,400-+0.97%--