株価チャート

2012/07/25～2012/12/14

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
201310/1, 株式分割 1→500
2012
12/14146148145146-1.35%136,500-+4.57%--
12/13149150146148+0.54%103,000-+6%--
12/12150150146148+0.14%151,500-+6.19%--
12/11148150145147-0.27%259,000-+6.81%--
12/10155159146148-5.38%594,000-+7.88%--
12/07162162154156-3.58%275,500-+14.85%--
12/06165170158162+9.16%1,244,500-+20%--
12/05150154148148-1.33%347,000-+11.58%--
12/04153153146150-1.7%443,000-+13.08%--
12/03166166153153-5.9%550,000-+15.91%--
11/30168169159163-1.69%574,000-+24.12%--
11/29174175159165-4.72%2,044,500-+27.23%--
11/28156174152174+20.89%4,752,000-+34.57%--
11/27132144128144+16.18%1,010,500-+13.07%--
11/26124124122124-0.16%83,000--2.68%--
11/22123125122124+0.49%88,000--2.52%--
11/21124126123123-2.07%35,500--2.99%--
11/20128128122126-1.26%105,000--1.72%--
11/19123128121127+3.41%177,000--0.47%--
11/16122124122123+0.65%42,500--3.75%--
11/15121123121122+0.49%36,500--5.12%--
11/141241241211220%90,500--5.58%--
11/13123124121122-0.98%104,000--5.58%--
11/12125125123123+0.16%39,500--5.38%--
11/09122126122123-1.29%129,500--6.26%--
11/08122132122124-0.48%113,500--5.04%--
11/07124128122125+1.3%122,000--4.58%--
11/06124125123123-0.32%48,000--5.8%--
11/05125126124124-2.37%75,500--6.21%--
11/02124127123127+3.76%203,000--3.94%--
11/01124126121122-7.56%455,500--7.42%--
10/31132133131132+1.69%77,000-+0.15%--
10/30131133130130-2.55%47,000--1.52%--
10/29132133130133+0.91%22,500-+1.06%--
10/26135137130132-1.78%67,000-+0.15%--
10/25134139134135+0.15%112,500-+1.97%--
10/24133135132134+0.45%48,000-+1.82%--
10/23130134130134+3.08%73,000-+1.36%--
10/22132133130130-1.96%96,000--1.67%--
10/19132133132132-0.75%41,500--0.45%--
10/18132133132133+0.91%61,500--0.45%--
10/17132134132132-0.9%59,000--1.34%--
10/16130134130133+1.06%90,000--0.45%--
10/15133133132132-0.45%85,500--1.49%--
10/12132133132133+0.61%52,500--1.04%--
10/11129133129132+1.23%82,000--1.64%--
10/10138138129130-5.1%173,500--2.84%--
10/09139142137137-1.15%200,000-+2.39%--
10/05132140131139+4.52%190,500-+3.58%--
10/04132134132133+0.76%68,500--0.15%--
10/03130132129132+1.54%110,000--0.9%--
10/02128132128130+2.69%90,500--2.41%--
10/01127128126126+0.8%81,500--4.96%--
09/28125126122125+0.32%132,500--6.42%--
09/27125126123125-0.64%70,500--6.72%--
09/26128128125126-2.33%98,000--6.12%--
09/25132132129129-3.74%146,500--3.88%--
09/24132134132134+1.21%109,000--0.15%--
09/21133136132132-2.79%226,000--1.34%--
09/20139139134136-1.45%150,500-+1.49%--
09/19135139134138+1.32%91,000-+2.99%--
09/18138140136136-4.08%219,000-+1.64%--
09/14148148140142-4.44%256,000-+5.97%--
09/131501521441490%260,500-+11.73%--
09/12136152136149+10.4%520,500-+11.73%--
09/11136136134135-1.03%68,000-+1.97%--
09/10133136132136+3.03%95,000-+3.03%--
09/07133134132132-0.15%44,000-+0.76%--
09/061341341321320%122,500-+0.92%--
09/05133134132132-0.3%110,500-+0.92%--
09/04132134131133+0.76%120,500-+0.45%--
09/03132134131132-0.3%130,000-+0.46%--
08/31132134131132+0.61%120,500-+0.76%--
08/30134134131131-0.91%104,000-+0.15%--
08/29135136132132-0.15%147,500-+1.85%--
08/28131134131133+1.53%158,500-+2%--
08/271311311301310%165,000-+0.46%--
08/24130132128131-0.76%119,500-+0.46%--
08/23128132127132+3.13%108,000-+1.23%--
08/22127129125128+1.75%135,500--2.6%--
08/21132132125125-5.57%226,500--5%--
08/20133134132133-0.45%75,000-+0.61%--
08/17133135133133+0.3%106,500-+0.3%--
08/16132133131133+1.68%76,000--0.75%--
08/15133133129131-0.61%188,000--3.11%--
08/14134134130132-0.6%346,500--3.24%--
08/13135136131132-4.47%417,500--3.36%--
08/10134139132139+4.84%305,000-+0.43%--
08/09131135131132+1.07%164,000--4.89%--
08/08129133129131+1.71%321,500--7.23%--
08/07128132125129+1.9%277,500--9.44%--
08/061261281241260%182,500--12.36%--
08/03130131124126-4.39%709,000--12.97%--
08/02139141130132-6.52%569,000--10.2%--
08/01144148138141+9.63%1,995,000--4.59%--
07/31123130122129+7.33%386,000--12.97%--
07/30120124115120-4.76%789,500--20%--
07/27127128122126+0.8%176,000--17.11%--
07/26122126122125+2.12%128,000--18.83%--
07/25127128122122-3.92%279,500--21.54%--