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
12/281,8521,8551,8321,837-0.97%1,991,500--1.18%--
12/271,8611,8641,8541,855-0.16%1,633,000--0.16%--
12/261,8641,8651,8481,858-0.91%1,996,800-+0.16%--
12/251,8681,8791,8671,875+0.48%1,246,900-+1.19%--
12/211,8751,8791,8661,866+0.21%1,551,800-+0.97%--
12/201,8771,8801,8591,862-0.9%1,200,200-+0.98%--
12/191,8591,8791,8481,879+0.97%1,300,900-+2.12%--
12/181,8521,8671,8501,861+0.54%1,095,800-+1.36%--
12/171,8801,8801,8471,851+0.54%1,225,100-+1.04%--
12/141,8441,8681,8341,841-0.65%3,996,000-+0.6%--
12/131,8951,8951,8421,853-1.85%2,268,000-+1.37%--
12/121,9041,9061,8861,888-0.79%1,354,400-+3.34%--
12/111,8971,9051,8921,903-0.26%860,500-+4.22%--
12/101,9001,9081,8931,908+0.16%1,013,500-+4.61%--
12/071,8971,9191,8961,905+0.58%1,524,100-+4.67%--
12/061,8861,8961,8831,894+1.01%1,208,300-+4.3%--
12/051,8481,8871,8391,875+1.19%1,363,100-+3.42%--
12/041,8581,8671,8521,853+0.11%1,059,000-+2.26%--
12/031,8431,8681,8311,851-0.11%1,470,900-+2.1%--
11/301,8491,8591,8401,853+0.82%1,456,700-+2.15%--
11/291,8301,8441,8291,838+0.49%891,500-+1.21%--
11/281,8261,8481,8251,829+0.16%969,900-+0.61%--
11/271,8201,8351,8171,826+0.55%1,127,300-+0.33%--
11/261,8131,8321,7961,816+0.61%1,422,800--0.33%--
11/221,8321,8371,7911,805-0.17%1,327,000--1.1%--
11/211,7961,8091,7811,808+1.4%1,301,900--1.2%--
11/201,7881,7901,7741,783-0.5%1,216,200--2.83%--
11/191,7751,7971,7731,792+1.99%1,344,600--2.56%--
11/161,7701,7721,7401,757-0.57%2,471,500--4.72%--
11/151,7731,7731,7551,767-0.23%1,205,600--4.43%--
11/141,7681,7741,7581,771+0.51%568,000--4.48%--
11/131,7791,7811,7591,762-0.9%1,094,200--5.17%--
11/121,7881,7971,7761,778-1.33%754,100--4.61%--
11/091,7871,8131,7811,802+0.39%1,272,000--3.64%--
11/081,8161,8171,7891,795-1.7%1,345,900--4.27%--
11/071,8571,8611,8161,826-1.56%1,818,300--2.82%--
11/061,8471,8631,8401,855+0.76%1,302,100--1.49%--
11/051,8101,8551,8071,841+1.32%1,509,700--2.39%--
11/021,8121,8401,8071,817+0.44%1,356,300--3.81%--
11/011,8291,8331,7821,809-0.55%1,558,500--4.49%--
10/311,8051,8261,7621,819-1.68%3,407,800--4.16%--
10/301,8951,8991,8501,850-1.8%1,245,000--2.73%--
10/291,8751,8921,8711,884+0.27%895,500--1%--
10/261,8921,9041,8791,879-0.58%957,000--1.21%--
10/251,8781,8901,8731,890+0.59%842,300--0.58%--
10/241,8701,8911,8681,879-0.11%920,700--1.05%--
10/231,8831,8901,8601,881-0.05%1,588,800--0.9%--
10/221,8871,8891,8691,882-0.74%1,459,800--0.74%--
10/191,9101,9161,8761,896-1.91%1,858,800-0%--
10/181,9301,9351,9141,933+0.62%967,200-+2.01%--
10/171,8991,9381,8991,921+1.32%1,485,800-+1.53%--
10/161,9011,9071,8861,896-0.32%1,458,300-+0.32%--
10/151,9001,9101,8841,9020%1,259,100-+0.69%--
10/121,9121,9251,8981,902+1.44%2,085,900-+0.69%--
10/111,8771,9101,8711,875-0.37%1,105,800--0.69%--
10/101,9001,9131,8801,882-1.72%1,831,300--0.32%--
10/091,9241,9391,9151,915-0.73%1,367,400-+1.38%--
10/051,9291,9441,9211,929+0.36%1,425,700-+2.17%--
10/041,9101,9321,9001,922+1.16%1,341,700-+1.8%--
10/031,9221,9221,8921,900-1.25%892,500-+0.69%--
10/021,9221,9291,9131,924-0.05%636,800-+2.01%--
10/011,9171,9271,9121,925+0.05%965,900-+2.18%--
09/281,9311,9371,9081,924-0.36%1,469,600-+2.23%--
09/271,9121,9331,8921,931+0.63%1,304,900-+2.71%--
09/261,9001,9241,8811,919+0.68%1,813,800-+2.18%--
09/251,8771,9061,8771,906+1.38%1,445,200-+1.55%--
09/241,8661,8831,8651,880+0.75%1,167,200-+0.27%--
09/211,8571,8751,8501,866+1.52%1,098,600--0.43%--
09/201,8341,8541,8331,838-0.43%1,834,600--1.92%--
09/191,8691,8711,8421,846-0.22%1,593,100--1.49%--
09/181,8741,8791,8451,850+0.82%1,190,600--1.28%--
09/141,8771,8801,8301,835-2.03%3,547,700--2.03%--
09/131,8781,8901,8681,873-0.53%889,400-+0.05%--
09/121,8701,8831,8641,883+0.91%1,172,200-+0.7%--
09/111,8661,8731,8511,866-0.27%1,133,700--0.05%--
09/101,8661,8841,8611,8710%1,199,000-+0.38%--
09/071,8941,8971,8611,871-0.9%1,973,800-+0.54%--
09/061,8881,8921,8741,888+0.48%962,500-+1.72%--
09/051,8851,8901,8751,879-0.53%828,500-+1.51%--
09/041,8941,8991,8801,889+0.05%1,123,700-+2.27%--
09/031,9001,9091,8861,888-0.37%1,054,300-+2.5%--
08/311,9071,9171,8921,895-1.86%1,506,000-+3.16%--
08/301,9091,9371,9071,931+1.63%1,498,200-+5.46%--
08/291,8901,9091,8861,900+0.9%1,431,800-+4.22%--
08/281,8771,8891,8731,883+0.91%1,361,200-+3.75%--
08/271,8791,8821,8641,866-0.43%1,021,100-+3.15%--
08/241,8601,8791,8581,874-0.32%803,500-+3.88%--
08/231,8801,8831,8671,8800%1,022,500-+4.5%--
08/221,8721,8801,8611,880+0.27%1,031,800-+4.79%--
08/211,8771,8851,8671,875+0.16%1,114,600-+4.87%--
08/201,8591,8791,8531,872+0.92%1,121,000-+5.05%--
08/171,8571,8641,8481,855-0.43%1,320,400-+4.45%--
08/161,8481,8631,8451,863+1.36%1,127,400-+5.19%--
08/151,8451,8481,8341,838-0.33%889,700-+4.08%--
08/141,8241,8471,8201,844+1.37%1,315,700-+4.65%--
08/131,8071,8211,8031,819+0.22%392,800-+3.53%--
08/101,8041,8221,8021,815-0.77%1,155,400-+3.6%--
08/091,8121,8291,7951,829+0.94%1,660,700-+4.63%--
08/081,7971,8181,7921,812+1.34%1,793,400-+3.9%--
08/071,7801,7901,7731,788+0.34%759,800-+2.7%--