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
20167/1, 株式併合 5→1
2012
12/281,4001,4051,3851,395-0.36%406,600-+6.73%--
12/271,3851,4001,3801,400+1.08%540,600-+7.94%--
12/261,3601,3851,3601,385-2.81%728,200-+7.61%--
12/251,4101,4251,4051,425+1.42%1,175,200-+11.68%--
12/211,4051,4101,3901,405+0.72%758,800-+11.24%--
12/201,3901,4001,3801,395+0.72%631,600-+11.6%--
12/191,3851,3951,3751,385+1.47%560,400-+12.06%--
12/181,3401,3751,3351,365+2.25%463,000-+11.7%--
12/171,3301,3401,3251,335+1.52%426,600-+10.33%--
12/141,3001,3201,3001,315+0.38%923,400-+9.67%--
12/131,3051,3151,3001,310+0.77%337,000-+10.08%--
12/121,2951,3051,2851,300+0.39%370,400-+10.08%--
12/111,3001,3001,2901,295+0.39%211,200-+10.4%--
12/101,2851,2901,2801,290+1.18%214,000-+10.63%--
12/071,2701,2751,2651,275+0.39%360,400-+10.01%--
12/061,2651,2701,2601,270+1.2%343,600-+10.24%--
12/051,2501,2701,2501,2550%406,000-+9.51%--
12/041,2551,2651,2501,255+0.4%330,800-+9.99%--
12/031,2651,2651,2401,250+0.4%470,000-+9.94%--
11/301,2551,2651,2451,245-0.4%372,800-+9.89%--
11/291,2251,2501,2201,250+2.88%386,000-+10.72%--
11/281,2301,2401,2151,215-1.62%628,600-+8.1%--
11/271,2351,2551,2301,235+0.41%841,600-+10.17%--
11/261,2101,2401,2101,230+3.36%782,600-+10.02%--
11/221,1651,1951,1651,190+3.03%831,800-+6.73%--
11/211,1401,1601,1401,155+1.76%569,000-+3.68%--
11/201,1401,1401,1301,135+1.34%401,400-+1.89%--
11/191,1101,1251,1101,120+2.28%443,000-+0.54%--
11/161,0751,1001,0751,095+1.86%436,600--1.71%--
11/151,0601,0751,0551,075+2.38%256,800--3.5%--
11/141,0451,0551,0451,050+0.48%211,000--5.75%--
11/131,0551,0651,0451,045-0.95%316,800--6.36%--
11/121,0701,0701,0551,055-1.4%173,200--5.64%--
11/091,0701,0751,0651,070-0.47%430,400--4.38%--
11/081,0951,1001,0551,075-2.27%903,400--4.02%--
11/071,1051,1101,0951,100-0.45%271,600--1.87%--
11/061,1101,1101,1001,105-0.45%198,200--1.43%--
11/051,1151,1251,1101,110-0.45%129,600--0.89%--
11/021,1251,1251,1151,115+0.45%159,000--0.45%--
11/011,1201,1251,1101,110-0.45%186,000--0.8%--
10/311,1351,1401,1051,115-1.76%349,400--0.36%--
10/301,1401,1501,1351,135-0.87%213,400-+1.52%--
10/291,1401,1501,1401,145+0.44%103,400-+2.51%--
10/261,1501,1551,1401,140-0.44%123,200-+2.24%--
10/251,1351,1451,1301,145+0.88%234,600-+2.97%--
10/241,1401,1501,1351,135-0.87%200,600-+2.25%--
10/231,1651,1651,1451,145-1.29%225,800-+3.34%--
10/221,1501,1651,1451,1600%226,800-+4.88%--
10/191,1651,1651,1451,1600%266,200-+5.17%--
10/181,1551,1701,1551,160+0.87%275,200-+5.55%--
10/171,1501,1551,1401,150+0.88%270,600-+5.02%--
10/161,1251,1451,1201,140+1.79%336,400-+4.4%--
10/151,1001,1201,0951,120+1.82%225,000-+2.85%--
10/121,0851,1001,0801,100+2.33%402,200-+1.29%--
10/111,0801,0851,0751,075-0.92%234,800--0.92%--
10/101,0901,0951,0801,085-0.46%231,800-0%--
10/091,0951,1051,0901,090-0.91%108,800-+0.46%--
10/051,1001,1051,0951,100+0.92%159,000-+1.29%--
10/041,0851,1051,0801,090+0.46%226,800-+0.18%--
10/031,1001,1051,0851,085-1.36%210,600--0.55%--
10/021,1001,1201,0951,1000%187,200-+0.55%--
10/011,0901,1001,0801,100+0.92%205,400-+0.36%--
09/281,1051,1151,0851,090-1.36%388,400--0.73%--
09/271,1001,1051,0901,105+0.91%177,400-+0.27%--
09/261,1001,1051,0851,095-0.9%183,400--0.9%--
09/251,0901,1051,0901,105+0.91%137,000--0.27%--
09/241,0951,1001,0901,0950%223,800--1.44%--
09/211,0751,0951,0751,095+1.39%305,600--1.79%--
09/201,0901,1051,0751,080-0.92%448,000--3.31%--
09/191,0901,1051,0801,0900%261,600--2.68%--
09/181,1001,1001,0851,090-0.46%195,400--2.85%--
09/141,0901,1001,0851,095+1.39%614,600--2.58%--
09/131,0751,0851,0701,080+0.93%145,400--4.09%--
09/121,0701,0701,0501,070+1.42%200,200--5.23%--
09/111,0701,0701,0551,055-1.4%111,600--6.8%--
09/101,0801,0801,0601,070-0.47%137,000--5.81%--
09/071,0601,0801,0551,075+3.86%231,600--5.62%--
09/061,0701,0751,0251,035-3.27%416,800--9.45%--
09/051,0801,0851,0651,070-0.93%157,800--6.96%--
09/041,0951,0951,0651,080-0.92%300,800--6.49%--
09/031,1201,1251,0851,090-2.24%453,400--6.12%--
08/311,1451,1501,1151,115-3.04%308,400--4.37%--
08/301,1601,1601,1451,150-0.43%164,000--1.63%--
08/291,1601,1651,1551,1550%99,000--1.37%--
08/281,1601,1651,1501,155+0.43%220,400--1.45%--
08/271,1651,1651,1501,150-1.29%159,400--2.13%--
08/241,1751,1751,1651,165-1.69%92,000--1.02%--
08/231,1851,1851,1701,185+0.42%184,000-+0.42%--
08/221,1851,1851,1651,1800%178,600--0.34%--
08/211,1801,1901,1801,1800%79,800--0.59%--
08/201,1901,1901,1801,180+0.43%148,000--1.01%--
08/171,1701,1801,1601,175+1.29%202,400--1.76%--
08/161,1501,1601,1451,160+1.31%222,600--3.33%--
08/151,1501,1551,1401,145-0.43%115,000--4.98%--
08/141,1401,1501,1401,150+1.32%280,800--4.96%--
08/131,1501,1501,1301,135-0.87%281,200--6.51%--
08/101,1451,1501,1351,145-0.43%270,400--6.07%--
08/091,1401,1501,1401,150+0.88%228,800--6.05%--
08/081,1501,1551,1301,140-1.72%622,200--7.24%--
08/071,1601,1801,1501,1600%312,200--6.07%--