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
12/281,0221,0231,0081,012-0.98%2,783,000--0.69%--
12/271,0231,0251,0161,022+0.29%2,505,000-+0.39%--
12/261,0201,0201,0081,019-1.16%2,323,000-+0.2%--
12/251,0431,0441,0291,031+0.88%3,132,000-+1.48%--
12/211,0281,0351,0221,022+0.49%4,419,000-+0.79%--
12/201,0261,0291,0161,017-0.2%3,891,000-+0.49%--
12/191,0231,0311,0191,019+0.39%5,936,000-+0.79%--
12/181,0141,0181,0121,015+0.5%2,336,000-+0.5%--
12/171,0111,0151,0011,010+1%3,309,000-+0.1%--
12/141,0071,0159981,000-1.38%8,397,000--0.89%--
12/131,0231,0231,0111,014-0.49%2,552,000-+0.5%--
12/121,0271,0311,0161,019-0.49%3,138,000-+0.89%--
12/111,0311,0331,0241,024-1.06%2,081,000-+1.29%--
12/101,0391,0401,0321,0350%1,448,000-+2.37%--
12/071,0321,0401,0311,035-0.58%1,773,000-+2.48%--
12/061,0341,0441,0281,041+1.56%3,741,000-+3.17%--
12/051,0191,0351,0181,025-0.1%2,210,000-+1.69%--
12/041,0251,0331,0191,026+0.59%2,138,000-+1.89%--
12/031,0181,0291,0141,020+0.89%2,572,000-+1.29%--
11/301,0111,0171,0021,011-0.1%3,718,000-+0.4%--
11/291,0101,0151,0051,012+0.5%2,054,000-+0.5%--
11/281,0091,0201,0071,007-0.3%2,233,000-+0.1%--
11/271,0091,0181,0081,010-0.3%2,528,000-+0.3%--
11/261,0201,0221,0111,013+0.6%2,637,000-+0.6%--
11/221,0101,0171,0061,007+0.6%2,127,000-0%--
11/211,0071,0079911,0010%1,978,000--0.69%--
11/209981,0059921,001+1.11%2,611,000--0.89%--
11/19986998984990+2.17%2,912,000--1.98%--
11/16982984944969-2.22%5,890,000--4.25%--
11/159939949839910%1,673,000--2.27%--
11/14989995982991+0.2%1,606,000--2.36%--
11/13991992979989-0.4%2,058,000--2.75%--
11/12994996982993-0.7%2,434,000--2.55%--
11/091,0001,0049961,000-0.7%2,249,000--2.06%--
11/081,0201,0229991,007-2.14%3,273,000--1.47%--
11/071,0341,0371,0161,029-1.15%3,618,000-+0.59%--
11/061,0491,0531,0371,041-0.19%2,524,000-+1.66%--
11/051,0131,0491,0131,043+3.27%3,529,000-+1.86%--
11/021,0071,0191,0051,010+0.5%2,211,000--1.37%--
11/011,0081,0099991,005+0.3%2,321,000--1.95%--
10/311,0131,0159981,002-1.18%3,695,000--2.34%--
10/301,0181,0261,0131,014-0.29%3,273,000--1.27%--
10/291,0091,0191,0061,017+0.69%2,065,000--1.07%--
10/261,0091,0221,0081,010-0.2%1,966,000--1.85%--
10/251,0051,0161,0051,012+0.2%2,115,000--1.65%--
10/241,0131,0231,0091,010-0.88%2,665,000--1.94%--
10/231,0281,0281,0151,019-0.29%1,374,000--1.07%--
10/221,0031,0271,0031,022+1.19%1,928,000--0.78%--
10/191,0211,0281,0061,010-2.23%4,403,000--1.85%--
10/181,0351,0381,0291,033+0.29%2,172,000-+0.29%--
10/171,0101,0351,0021,030+2.08%4,798,000-+0.1%--
10/161,0271,0289921,009-2.42%4,510,000--1.85%--
10/151,0261,0361,0261,034+0.19%2,059,000-+0.58%--
10/121,0241,0441,0231,032+1.57%2,885,000-+0.58%--
10/111,0221,0281,0111,016-1.55%2,202,000--0.78%--
10/101,0331,0401,0251,032-1.24%2,502,000-+0.98%--
10/091,0451,0651,0441,045-0.19%2,806,000-+2.45%--
10/051,0371,0481,0351,047+1.55%2,316,000-+2.95%--
10/041,0401,0461,0291,031-0.1%2,323,000-+1.58%--
10/031,0361,0361,0251,032-0.19%1,662,000-+1.88%--
10/021,0331,0371,0211,034-0.58%1,811,000-+2.17%--
10/011,0401,0411,0291,040-0.38%1,876,000-+3.07%--
09/281,0501,0531,0361,044+0.48%3,795,000-+3.67%--
09/271,0241,0421,0241,039+0.58%2,044,000-+3.38%--
09/261,0341,0361,0271,033-0.48%1,805,000-+2.99%--
09/251,0181,0381,0181,038+0.97%2,720,000-+3.7%--
09/241,0221,0341,0221,028-0.68%2,056,000-+2.9%--
09/211,0201,0401,0191,035+0.39%2,195,000-+3.81%--
09/201,0301,0451,0271,031+0.19%3,916,000-+3.72%--
09/191,0251,0401,0231,029+1.78%4,028,000-+3.73%--
09/181,0121,0151,0071,011+0.8%2,409,000-+2.12%--
09/141,0201,0221,0001,003-1.67%4,746,000-+1.62%--
09/131,0191,0251,0161,020-0.29%2,225,000-+3.45%--
09/121,0101,0261,0091,023+1.79%2,926,000-+4.07%--
09/119951,0099921,005-1.08%3,040,000-+2.45%--
09/101,0091,0171,0041,016+0.79%3,391,000-+3.89%--
09/079981,0099911,008+2.54%5,757,000-+3.49%--
09/06982983968983-0.51%3,604,000-+1.34%--
09/05968998966988+2.17%5,070,000-+2.28%--
09/04966971962967+0.1%2,161,000-+0.52%--
09/03972980966966-0.92%2,008,000-+0.73%--
08/31990991973975-2.01%2,635,000-+1.99%--
08/30989998987995+0.51%2,403,000-+4.52%--
08/29987992985990+0.3%1,505,000-+4.43%--
08/289911,000984987+0.41%3,535,000-+4.67%--
08/27989993982983-0.2%947,000-+4.69%--
08/24982988976985-0.3%1,602,000-+5.35%--
08/23981990979988+0.51%1,871,000-+6.01%--
08/22985986980983-0.41%1,063,000-+5.93%--
08/21988993987987+0.3%2,830,000-+6.59%--
08/20981990979984+0.51%1,394,000-+6.72%--
08/17977980974979+0.31%1,361,000-+6.53%--
08/16972976967976+1.04%1,727,000-+6.43%--
08/15970972962966-0.72%1,604,000-+5.57%--
08/14960973959973+1.78%2,239,000-+6.57%--
08/139529579529560%926,000-+4.94%--
08/10955961952956-0.42%1,603,000-+5.05%--
08/099649679509600%2,847,000-+5.61%--
08/08962969950960+1.27%4,081,000-+5.73%--
08/07928948927948+3.16%3,202,000-+4.52%--