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
12/282,2552,2852,2502,285+1.33%285,600--1.08%--
12/272,2612,2622,2452,255-0.27%335,600--2.3%--
12/262,2802,2802,2532,261-4.19%1,067,100--1.99%--
12/252,3502,3652,3482,360+0.64%518,500-+2.39%--
12/212,3482,3492,3452,345-0.09%257,400-+1.96%--
12/202,3422,3482,3412,347+0.3%274,000-+2.31%--
12/192,3312,3402,3302,340+0.52%216,300-+2.18%--
12/182,3232,3312,3222,328+0.26%163,900-+1.93%--
12/172,3292,3292,3222,322-0.21%239,300-+1.84%--
12/142,3272,3272,3162,327+0.74%212,000-+2.29%--
12/132,3232,3232,3102,310-0.6%209,200-+1.72%--
12/122,3292,3292,3242,324-0.17%177,500-+2.47%--
12/112,3272,3282,3232,328+0.13%130,100-+2.83%--
12/102,3202,3252,3202,325+0.13%235,600-+2.88%--
12/072,3122,3232,3122,3220%121,300-+2.93%--
12/062,3152,3222,3062,322+0.17%412,700-+3.15%--
12/052,2962,3192,2962,318+1.09%257,300-+3.16%--
12/042,3252,3262,2912,293-1.46%267,000-+2.23%--
12/032,3242,3482,3232,327-0.98%175,700-+3.93%--
11/302,2982,3502,2972,350+2.53%515,900-+5.19%--
11/292,2852,2952,2832,292+0.57%135,700-+2.83%--
11/282,2752,2882,2712,279+0.53%173,700-+2.38%--
11/272,2752,2782,2642,267-0.26%177,800-+1.98%--
11/262,2502,2732,2482,273+1.38%316,000-+2.34%--
11/222,2432,2452,2372,242+0.22%163,300-+1.08%--
11/212,2332,2372,2312,237+0.49%97,800-+0.9%--
11/202,2252,2302,2252,226+0.09%89,800-+0.5%--
11/192,2232,2282,2222,224+0.09%116,600-+0.45%--
11/162,2232,2312,2182,222+0.32%107,600-+0.41%--
11/152,2202,2222,2112,215-0.45%78,100-+0.09%--
11/142,2152,2262,2122,225+0.63%87,500-+0.59%--
11/132,2052,2112,1962,211+0.09%149,500-0%--
11/122,2182,2192,2092,209-0.41%93,400--0.09%--
11/092,2272,2272,2172,218-0.22%81,100-+0.32%--
11/082,2382,2382,2222,223-0.71%99,800-+0.59%--
11/072,2252,2392,2242,239+0.86%141,700-+1.36%--
11/062,2192,2202,2122,220+0.09%90,900-+0.59%--
11/052,2182,2182,2152,218+0.09%56,400-+0.5%--
11/022,2102,2162,2082,2160%95,900-+0.41%--
11/012,2192,2192,2082,216-0.09%86,700-+0.45%--
10/312,2102,2182,2072,218+0.59%57,600-+0.59%--
10/302,2072,2102,2052,205-0.09%74,200-+0.09%--
10/292,2102,2142,2062,207-0.09%80,100-+0.23%--
10/262,2172,2172,2082,209-0.32%90,400-+0.36%--
10/252,2112,2162,2102,216+0.36%54,100-+0.82%--
10/242,2092,2112,2072,208-0.14%49,900-+0.55%--
10/232,2092,2132,2082,211+0.09%73,800-+0.77%--
10/222,2102,2102,2062,209-0.05%63,600-+0.73%--
10/192,2052,2102,2042,210+0.27%71,500-+0.87%--
10/182,2032,2062,2032,204+0.09%65,600-+0.69%--
10/172,2002,2022,1952,202+0.41%81,000-+0.64%--
10/162,2002,2012,1922,193-0.45%83,500-+0.27%--
10/152,2012,2032,1982,203-0.36%79,500-+0.69%--
10/122,2052,2112,2002,211+0.73%90,700-+1.1%--
10/112,2002,2002,1952,195-0.18%77,600-+0.41%--
10/102,2112,2112,1992,199-0.5%56,400-+0.55%--
10/092,2092,2172,2092,210+0.09%70,500-+1.01%--
10/052,2082,2092,1992,208+0.18%54,400-+0.91%--
10/042,1892,2042,1882,204+0.73%52,800-+0.73%--
10/032,2042,2052,1882,188-0.68%79,900-0%--
10/022,2022,2032,1912,203+0.05%85,900-+0.64%--
10/012,2212,2222,2022,202-0.94%99,200-+0.59%--
09/282,1992,2232,1972,223+1.18%189,600-+1.51%--
09/272,1882,1982,1882,197+0.46%85,300-+0.37%--
09/262,1802,1942,1802,187+0.32%88,000--0.09%--
09/252,1892,1912,1802,180+0.05%96,100--0.46%--
09/242,1672,1842,1672,179+0.6%111,000--0.55%--
09/212,1522,1662,1512,166+0.74%88,300--1.19%--
09/202,1592,1602,1502,150-0.42%113,500--1.96%--
09/192,1632,1642,1532,159-0.14%171,800--1.55%--
09/182,1722,1732,1622,162-0.37%121,300--1.46%--
09/142,1732,1732,1622,170-0.14%80,400--1.09%--
09/132,1572,1732,1542,173+0.79%83,500--1%--
09/122,1732,1732,1542,156-0.74%184,700--1.78%--
09/112,1892,1902,1692,172-0.73%150,800--1.09%--
09/102,2052,2052,1882,188-1.35%91,900--0.36%--
09/072,1752,2182,1732,218+2.21%141,700-+1%--
09/062,1882,1902,1702,170-1.36%78,200--1.09%--
09/052,2022,2082,1822,200-0.5%95,100-+0.14%--
09/042,2152,2152,2002,211-0.18%53,200-+0.59%--
09/032,2192,2192,2032,215-0.23%55,300-+0.68%--
08/312,2002,2202,2002,220+0.91%127,300-+0.82%--
08/302,2082,2082,2002,200-0.32%87,700--0.14%--
08/292,2082,2122,2052,207-0.18%77,800-+0.05%--
08/282,2152,2162,2092,211-0.18%55,600-+0.14%--
08/272,2102,2162,2032,215+0.23%69,400-+0.27%--
08/242,2052,2102,1972,210+0.27%52,500--0.09%--
08/232,1912,2092,1902,204+0.32%57,000--0.41%--
08/222,2072,2072,1912,197-0.41%59,700--0.81%--
08/212,2102,2102,1982,206-0.18%67,200--0.5%--
08/202,2182,2192,2062,210-0.36%58,000--0.45%--
08/172,1832,2182,1822,218+2.16%181,700--0.18%--
08/162,1712,1752,1652,1710%73,600--2.38%--
08/152,1712,1732,1552,171-0.09%130,600--2.51%--
08/142,1712,1762,1672,173+0.09%67,500--2.51%--
08/132,1762,1772,1712,171-0.23%57,400--2.73%--
08/102,1802,1812,1762,176-0.18%58,700--2.64%--
08/092,1892,1892,1772,180-0.27%61,000--2.59%--
08/082,1852,1872,1732,186+0.37%127,300--2.5%--
08/072,1772,1802,1732,178+0.23%95,400--2.94%--