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
202410/1, 株式分割 1→3
2012
12/28617618611612-0.97%5,974,500--1.24%--
12/27620621618618-0.16%4,899,000--0.11%--
12/26621622616619-0.91%5,990,400-+0.22%--
12/25623626622625+0.48%3,740,700-+1.13%--
12/21625626622622+0.21%4,655,400-+0.97%--
12/20626627620621-0.9%3,600,600-+0.92%--
12/19620626616626+0.97%3,902,700-+2.18%--
12/18617622617620+0.54%3,287,400-+1.36%--
12/17627627616617+0.54%3,675,300-+0.98%--
12/14615623611614-0.65%11,988,000-+0.6%--
12/13632632614618-1.85%6,804,000-+1.42%--
12/12635635629629-0.79%4,063,200-+3.34%--
12/11632635631634-0.26%2,581,500-+4.16%--
12/10633636631636+0.16%3,040,500-+4.61%--
12/07632640632635+0.58%4,572,300-+4.61%--
12/06629632628631+1.01%3,624,900-+4.35%--
12/05616629613625+1.19%4,089,300-+3.48%--
12/04619622617618+0.11%3,177,000-+2.26%--
12/03614623610617-0.11%4,412,700-+2.15%--
11/30616620613618+0.82%4,370,100-+2.09%--
11/29610615610613+0.49%2,674,500-+1.27%--
11/28609616608610+0.16%2,909,700-+0.61%--
11/27607612606609+0.55%3,381,900-+0.27%--
11/26604611599605+0.61%4,268,400--0.27%--
11/22611612597602-0.17%3,981,000--1.04%--
11/21599603594603+1.4%3,905,700--1.2%--
11/20596597591594-0.5%3,648,600--2.89%--
11/19592599591597+1.99%4,033,800--2.56%--
11/16590591580586-0.57%7,414,500--4.77%--
11/15591591585589-0.23%3,616,800--4.38%--
11/14589591586590+0.51%1,704,000--4.48%--
11/13593594586587-0.9%3,282,600--5.12%--
11/12596599592593-1.33%2,262,300--4.56%--
11/09596604594601+0.39%3,816,000--3.58%--
11/08605606596598-1.7%4,037,700--4.27%--
11/07619620605609-1.56%5,454,900--2.77%--
11/06616621613618+0.76%3,906,300--1.54%--
11/05603618602614+1.32%4,529,100--2.44%--
11/02604613602606+0.44%4,068,900--3.86%--
11/01610611594603-0.55%4,675,500--4.44%--
10/31602609587606-1.68%10,223,400--4.21%--
10/30632633617617-1.8%3,735,000--2.73%--
10/29625631624628+0.27%2,686,500--0.95%--
10/26631635626626-0.58%2,871,000--1.21%--
10/25626630624630+0.59%2,526,900--0.63%--
10/24623630623626-0.11%2,762,100--1.05%--
10/23628630620627-0.05%4,766,400--0.95%--
10/22629630623627-0.74%4,379,400--0.74%--
10/19637639625632-1.91%5,576,400-0%--
10/18643645638644+0.62%2,901,600-+1.95%--
10/17633646633640+1.32%4,457,400-+1.48%--
10/16634636629632-0.32%4,374,900-+0.32%--
10/156336376286340%3,777,300-+0.63%--
10/12637642633634+1.44%6,257,700-+0.63%--
10/11626637624625-0.37%3,317,400--0.64%--
10/10633638627627-1.72%5,493,900--0.26%--
10/09641646638638-0.73%4,102,200-+1.32%--
10/05643648640643+0.36%4,277,100-+2.23%--
10/04637644633641+1.16%4,025,100-+1.85%--
10/03641641631633-1.25%2,677,500-+0.69%--
10/02641643638641-0.05%1,910,400-+1.96%--
10/01639642637642+0.05%2,897,700-+2.18%--
09/28644646636641-0.36%4,408,800-+2.29%--
09/27637644631644+0.63%3,914,700-+2.66%--
09/26633641627640+0.68%5,441,400-+2.18%--
09/25626635626635+1.38%4,335,600-+1.49%--
09/24622628622627+0.75%3,501,600-+0.27%--
09/21619625617622+1.52%3,295,800--0.48%--
09/20611618611613-0.43%5,503,800--1.97%--
09/19623624614615-0.22%4,779,300--1.55%--
09/18625626615617+0.82%3,571,800--1.33%--
09/14626627610612-2.03%10,643,100--1.98%--
09/13626630623624-0.53%2,668,200-+0.05%--
09/12623628621628+0.91%3,516,600-+0.75%--
09/11622624617622-0.27%3,401,100-0%--
09/106226286206240%3,597,000-+0.43%--
09/07631632620624-0.9%5,921,400-+0.59%--
09/06629631625629+0.48%2,887,500-+1.67%--
09/05628630625626-0.53%2,485,500-+1.51%--
09/04631633627630+0.05%3,371,100-+2.22%--
09/03633636629629-0.37%3,162,900-+2.5%--
08/31636639631632-1.86%4,518,000-+3.21%--
08/30636646636644+1.63%4,494,600-+5.52%--
08/29630636629633+0.9%4,295,400-+4.17%--
08/28626630624628+0.91%4,083,600-+3.75%--
08/27626627621622-0.43%3,063,300-+3.15%--
08/24620626619625-0.32%2,410,500-+3.94%--
08/236276286226270%3,067,500-+4.44%--
08/22624627620627+0.27%3,095,400-+4.79%--
08/21626628622625+0.16%3,343,800-+4.87%--
08/20620626618624+0.92%3,363,000-+5.05%--
08/17619621616618-0.43%3,961,200-+4.45%--
08/16616621615621+1.36%3,382,200-+5.25%--
08/15615616611613-0.33%2,669,100-+4.02%--
08/14608616607615+1.37%3,947,100-+4.71%--
08/13602607601606+0.22%1,178,400-+3.47%--
08/10601607601605-0.77%3,466,200-+3.6%--
08/09604610598610+0.94%4,982,100-+4.57%--
08/08599606597604+1.34%5,380,200-+3.96%--
08/07593597591596+0.34%2,279,400-+2.76%--